Options Chain for WILLIAMS COS INC COM (WMB) - $63.10 as of 10/10/2025 2:35:33 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 | 27.60 | 30.30 | 28.95 | % | 0.83 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 40.00 | 22.40 | 25.30 | 23.85 | % | 0.60 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 45.00 | 17.40 | 20.30 | 18.85 | % | 0.42 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 49.00 | 13.20 | 16.50 | 14.85 | % | 0.30 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 50.00 | 12.50 | 15.40 | 13.95 | 14.81 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:56 PM EST |
| 51.00 | 11.20 | 14.50 | 12.85 | % | 0.25 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 52.00 | 10.30 | 13.50 | 11.90 | % | 0.23 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 53.00 | 9.30 | 12.50 | 10.90 | % | 0.21 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 54.00 | 8.40 | 11.30 | 9.85 | % | 0.18 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 55.00 | 7.50 | 9.70 | 8.60 | 8.90 | +0.10 | +1.14% | 0.16 | 12 | 60 | 1.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 56.00 | 6.50 | 9.50 | 8.00 | % | 0.14 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 57.00 | 5.40 | 8.50 | 6.95 | % | 0.12 | 0 | 0 | 1.32 | 0.99 | 0.01 | -0.01 | 10/10/2025 1:58:56 PM EST | |||
| 58.00 | 4.50 | 6.60 | 5.55 | % | 0.10 | 0 | 0 | 1.00 | 0.97 | 0.02 | -0.03 | 10/10/2025 1:58:56 PM EST | |||
| 59.00 | 3.80 | 5.50 | 4.65 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.75 | 0.95 | 0.04 | -0.04 | 10/1/2025 | 10/10/2025 1:58:56 PM EST |
| 60.00 | 2.45 | 4.30 | 3.38 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 6,903 | 0.58 | 0.88 | 0.06 | -0.06 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 61.00 | 1.75 | 3.60 | 2.68 | 3.32 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.58 | 0.81 | 0.09 | -0.07 | 10/6/2025 | 10/10/2025 1:58:56 PM EST |
| 62.00 | 1.65 | 3.00 | 2.33 | 2.18 | +0.43 | +24.58% | 0.04 | 2 | 106 | 0.34 | 0.72 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 63.00 | 1.00 | 1.65 | 1.33 | 1.72 | +0.67 | +63.81% | 0.02 | 1 | 1,129 | 0.30 | 0.60 | 0.14 | -0.09 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 64.00 | 0.30 | 0.70 | 0.50 | 0.80 | +0.25 | +45.46% | 0.01 | 11 | 1,316 | 0.25 | 0.46 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.05 | +16.67% | 0.00 | 39 | 4,137 | 0.26 | 0.30 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 6 | 372 | 0.43 | 0.18 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.42 | 0.09 | 0.07 | -0.03 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.08 | 0.05 | 0.04 | -0.02 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.17 | 0.02 | 0.02 | -0.01 | 10/6/2025 | 10/10/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.44 | 0.00 | 0.01 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:56 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 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 | 1.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:58:56 PM EST |
| 49.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 860 | 1.49 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:56 PM EST |
| 51.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 52.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 53.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:56 PM EST |
| 54.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.00 | 15 | 2,602 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 56.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:56 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.42 | -0.01 | 0.01 | -0.01 | 9/23/2025 | 10/10/2025 1:58:56 PM EST |
| 58.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.66 | -0.03 | 0.02 | -0.03 | 10/1/2025 | 10/10/2025 1:58:56 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 275 | 1.19 | -0.05 | 0.04 | -0.04 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.40 | -0.12 | 0.06 | -0.06 | 10/6/2025 | 10/10/2025 1:58:56 PM EST |
| 61.00 | 0.15 | 0.80 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.38 | -0.19 | 0.09 | -0.07 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 62.00 | 0.20 | 0.50 | 0.35 | 0.33 | -0.19 | -36.54% | 0.01 | 3 | 135 | 0.30 | -0.28 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 63.00 | 0.70 | 0.90 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.29 | -0.40 | 0.14 | -0.09 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 64.00 | 1.05 | 1.50 | 1.28 | 0.88 | -0.56 | -38.89% | 0.02 | 43 | 60 | 0.31 | -0.54 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 65.00 | 1.80 | 2.35 | 2.08 | 1.84 | -0.28 | -13.21% | 0.03 | 40 | 44 | 0.31 | -0.70 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 66.00 | 0.90 | 3.80 | 2.35 | % | 0.04 | 0 | 0 | 0.68 | -0.82 | 0.11 | -0.05 | 10/10/2025 1:58:56 PM EST | |||
| 67.00 | 2.45 | 4.70 | 3.58 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.74 | -0.91 | 0.07 | -0.03 | 9/30/2025 | 10/10/2025 1:58:56 PM EST |
| 68.00 | 2.60 | 5.60 | 4.10 | % | 0.06 | 0 | 0 | 0.79 | -0.95 | 0.04 | -0.02 | 10/10/2025 1:58:56 PM EST | |||
| 69.00 | 3.90 | 6.60 | 5.25 | % | 0.08 | 0 | 0 | 0.88 | -0.98 | 0.02 | -0.01 | 10/10/2025 1:58:56 PM EST | |||
| 70.00 | 5.60 | 7.30 | 6.45 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 71.00 | 5.60 | 9.20 | 7.40 | % | 0.10 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 72.00 | 6.60 | 10.30 | 8.45 | % | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 73.00 | 7.60 | 11.30 | 9.45 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 74.00 | 8.60 | 11.80 | 10.20 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 75.00 | 9.60 | 13.00 | 11.30 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 76.00 | 10.90 | 13.80 | 12.35 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 80.00 | 15.20 | 17.80 | 16.50 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 85.00 | 19.60 | 22.60 | 21.10 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST |