Options Chain for WILLIAMS COS INC COM (WMB) - $59.80 as of 12/29/2025 9:24:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.90 | 26.80 | 24.85 | % | 0.71 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 40.00 | 17.90 | 21.80 | 19.85 | % | 0.50 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 45.00 | 13.30 | 16.30 | 14.80 | % | 0.33 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 47.00 | 10.90 | 14.90 | 12.90 | % | 0.27 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 48.00 | 10.40 | 13.20 | 11.80 | % | 0.25 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 49.00 | 8.90 | 12.90 | 10.90 | % | 0.22 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 50.00 | 8.70 | 11.10 | 9.90 | % | 0.20 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 51.00 | 8.10 | 9.50 | 8.80 | 7.74 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:54 PM EST |
| 52.00 | 5.90 | 9.90 | 7.90 | 6.76 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:54 PM EST |
| 53.00 | 6.10 | 7.60 | 6.85 | 5.99 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 54.00 | 4.70 | 7.10 | 5.90 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 55.00 | 2.95 | 6.40 | 4.68 | 3.71 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.86 | 0.98 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 56.00 | 3.60 | 6.00 | 4.80 | 3.32 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.94 | 0.95 | 0.04 | -0.02 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 57.00 | 1.40 | 4.90 | 3.15 | 2.62 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.81 | 0.88 | 0.08 | -0.03 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 58.00 | 1.80 | 2.65 | 2.23 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.37 | 0.79 | 0.12 | -0.04 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 59.00 | 1.35 | 1.55 | 1.45 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | 0.66 | 0.16 | -0.05 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 60.00 | 0.75 | 0.85 | 0.80 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.20 | 0.50 | 0.18 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 61.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.20 | 0.32 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 62.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 0.20 | 0.17 | 0.12 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.31 | 0.08 | 0.07 | -0.02 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.46 | 0.03 | 0.03 | -0.01 | 12/16/2025 | 12/29/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,531 | 0.27 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 937 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 72.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.02 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 56.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.52 | -0.05 | 0.04 | -0.02 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 57.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.28 | -0.12 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 58.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.22 | -0.21 | 0.12 | -0.04 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 59.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.22 | -0.34 | 0.16 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 60.00 | 0.85 | 1.00 | 0.93 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.21 | -0.50 | 0.18 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 61.00 | 1.45 | 1.55 | 1.50 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.20 | -0.68 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 62.00 | 1.15 | 3.30 | 2.23 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.83 | 0.12 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 63.00 | 2.70 | 3.90 | 3.30 | 4.33 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | -0.92 | 0.07 | -0.02 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 64.00 | 3.70 | 4.90 | 4.30 | % | 0.07 | 0 | 0 | 0.53 | -0.97 | 0.03 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 65.00 | 4.70 | 5.90 | 5.30 | % | 0.08 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 66.00 | 5.50 | 7.00 | 6.25 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 67.00 | 5.20 | 9.20 | 7.20 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 68.00 | 6.20 | 10.20 | 8.20 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 69.00 | 7.20 | 11.20 | 9.20 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 70.00 | 8.20 | 12.20 | 10.20 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 71.00 | 9.20 | 13.20 | 11.20 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 72.00 | 10.20 | 14.20 | 12.20 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 73.00 | 11.20 | 15.20 | 13.20 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 74.00 | 12.20 | 16.20 | 14.20 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 75.00 | 13.20 | 17.20 | 15.20 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 80.00 | 18.20 | 22.20 | 20.20 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 85.00 | 23.20 | 27.20 | 25.20 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |