Options Chain for WILLIAMS COS INC COM (WMB) - $57.38 as of 9/2/2025 10:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 9.50 | 12.80 | 11.15 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 47.00 | 8.80 | 11.80 | 10.30 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 48.00 | 7.50 | 11.00 | 9.25 | % | 0.19 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 49.00 | 7.10 | 10.00 | 8.55 | % | 0.17 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 50.00 | 5.60 | 8.90 | 7.25 | % | 0.14 | 0 | 0 | 0.66 | 0.99 | 0.02 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 51.00 | 5.70 | 8.20 | 6.95 | % | 0.14 | 0 | 0 | 0.66 | 0.96 | 0.04 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 52.00 | 5.20 | 6.50 | 5.85 | % | 0.11 | 0 | 0 | 0.52 | 0.91 | 0.05 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 53.00 | 4.40 | 4.80 | 4.60 | % | 0.09 | 0 | 0 | 0.24 | 0.86 | 0.06 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 54.00 | 3.70 | 3.90 | 3.80 | % | 0.07 | 0 | 0 | 0.23 | 0.79 | 0.07 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 55.00 | 2.90 | 3.10 | 3.00 | % | 0.05 | 0 | 0 | 0.23 | 0.71 | 0.08 | -0.02 | 9/2/2025 3:59:57 PM EST | |||
| 56.00 | 2.25 | 3.40 | 2.83 | % | 0.05 | 0 | 0 | 0.23 | 0.63 | 0.09 | -0.02 | 9/2/2025 3:59:57 PM EST | |||
| 57.00 | 1.65 | 1.90 | 1.78 | % | 0.03 | 0 | 0 | 0.23 | 0.53 | 0.10 | -0.02 | 9/2/2025 3:59:57 PM EST | |||
| 58.00 | 1.20 | 1.35 | 1.28 | 1.25 | % | 0.02 | 3 | 0 | 0.22 | 0.44 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 59.00 | 0.80 | 0.95 | 0.88 | 0.77 | % | 0.01 | 2 | 0 | 0.22 | 0.34 | 0.09 | -0.02 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 60.00 | 0.50 | 0.65 | 0.58 | % | 0.01 | 0 | 0 | 0.21 | 0.25 | 0.08 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 61.00 | 0.30 | 0.45 | 0.38 | 0.35 | % | 0.01 | 7 | 0 | 0.21 | 0.18 | 0.07 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 62.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.21 | 0.12 | 0.05 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.04 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.03 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.02 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.02 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 51.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.04 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 52.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.23 | -0.09 | 0.05 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 53.00 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.24 | -0.14 | 0.06 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 54.00 | 0.55 | 0.70 | 0.63 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.07 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 55.00 | 0.80 | 0.95 | 0.88 | 0.87 | % | 0.02 | 1 | 0 | 0.24 | -0.29 | 0.08 | -0.02 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 56.00 | 1.15 | 1.30 | 1.23 | % | 0.02 | 0 | 0 | 0.24 | -0.37 | 0.09 | -0.02 | 9/2/2025 3:59:57 PM EST | |||
| 57.00 | 1.55 | 1.75 | 1.65 | 1.86 | % | 0.03 | 1 | 0 | 0.24 | -0.47 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 58.00 | 2.10 | 2.25 | 2.18 | % | 0.04 | 0 | 0 | 0.23 | -0.56 | 0.10 | -0.02 | 9/2/2025 3:59:57 PM EST | |||
| 59.00 | 2.70 | 3.10 | 2.90 | % | 0.05 | 0 | 0 | 0.23 | -0.66 | 0.09 | -0.02 | 9/2/2025 3:59:57 PM EST | |||
| 60.00 | 3.40 | 3.70 | 3.55 | % | 0.06 | 0 | 0 | 0.23 | -0.75 | 0.08 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 61.00 | 4.20 | 4.50 | 4.35 | % | 0.07 | 0 | 0 | 0.24 | -0.82 | 0.07 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 62.00 | 3.70 | 7.20 | 5.45 | % | 0.09 | 0 | 0 | 0.59 | -0.88 | 0.05 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 63.00 | 4.30 | 8.30 | 6.30 | % | 0.10 | 0 | 0 | 0.62 | -0.92 | 0.04 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 64.00 | 5.40 | 8.90 | 7.15 | % | 0.11 | 0 | 0 | 0.60 | -0.94 | 0.03 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 65.00 | 6.50 | 10.10 | 8.30 | % | 0.13 | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 66.00 | 7.80 | 11.00 | 9.40 | % | 0.14 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 67.00 | 8.70 | 12.20 | 10.45 | % | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 68.00 | 9.50 | 12.40 | 10.95 | % | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 69.00 | 10.50 | 13.40 | 11.95 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 70.00 | 11.50 | 14.90 | 13.20 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST |