Options Chain for WILLIAMS COS INC COM (WMB) - $64.06 as of 10/3/2025 3:35:08 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 | 27.70 | 31.80 | 29.75 | % | 0.85 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 40.00 | 22.80 | 26.80 | 24.80 | % | 0.62 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 45.00 | 17.80 | 21.90 | 19.85 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 50.00 | 13.10 | 16.90 | 15.00 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 52.00 | 11.10 | 14.90 | 13.00 | % | 0.25 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 53.00 | 10.20 | 14.00 | 12.10 | % | 0.23 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 54.00 | 9.10 | 13.00 | 11.05 | % | 0.20 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 55.00 | 8.40 | 12.10 | 10.25 | % | 0.19 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 56.00 | 7.20 | 10.80 | 9.00 | % | 0.16 | 0 | 0 | 0.64 | 0.95 | 0.02 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 57.00 | 6.30 | 10.20 | 8.25 | % | 0.14 | 0 | 0 | 0.67 | 0.92 | 0.02 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 58.00 | 5.50 | 9.30 | 7.40 | % | 0.13 | 0 | 0 | 0.63 | 0.89 | 0.03 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 59.00 | 5.60 | 7.10 | 6.35 | % | 0.11 | 0 | 0 | 0.43 | 0.85 | 0.04 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 60.00 | 5.30 | 6.00 | 5.65 | 5.40 | % | 0.09 | 10 | 0 | 0.30 | 0.81 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 61.00 | 4.60 | 4.90 | 4.75 | % | 0.08 | 0 | 0 | 0.27 | 0.76 | 0.05 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 62.00 | 3.60 | 4.30 | 3.95 | % | 0.06 | 0 | 0 | 0.28 | 0.70 | 0.06 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 63.00 | 3.20 | 3.50 | 3.35 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.27 | 0.64 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 64.00 | 2.50 | 2.85 | 2.68 | % | 0.04 | 0 | 0 | 0.22 | 0.58 | 0.07 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 65.00 | 2.10 | 2.40 | 2.25 | 2.29 | % | 0.03 | 5 | 0 | 0.26 | 0.51 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 66.00 | 1.60 | 1.85 | 1.73 | % | 0.03 | 0 | 0 | 0.25 | 0.44 | 0.07 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 67.00 | 1.20 | 1.65 | 1.43 | % | 0.02 | 0 | 0 | 0.26 | 0.38 | 0.06 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 68.00 | 0.85 | 1.25 | 1.05 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.06 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 69.00 | 0.65 | 1.00 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | 0.26 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 70.00 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.25 | 0.22 | 0.05 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 71.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.04 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 72.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.04 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 73.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.03 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.03 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.64 | 0.06 | 0.02 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 76.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.02 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:47 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 52.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 53.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.83 | -0.01 | 0.01 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 54.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 56.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.71 | -0.05 | 0.02 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 57.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.66 | -0.08 | 0.02 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 58.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.03 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 59.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.04 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 60.00 | 0.55 | 0.90 | 0.73 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.04 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 61.00 | 0.70 | 1.10 | 0.90 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.05 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 62.00 | 1.00 | 1.70 | 1.35 | % | 0.02 | 0 | 0 | 0.33 | -0.30 | 0.06 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 63.00 | 1.30 | 1.75 | 1.53 | % | 0.02 | 0 | 0 | 0.27 | -0.36 | 0.06 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 64.00 | 1.75 | 2.05 | 1.90 | % | 0.03 | 0 | 0 | 0.26 | -0.42 | 0.07 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 65.00 | 2.20 | 2.50 | 2.35 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.07 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 66.00 | 2.70 | 3.10 | 2.90 | % | 0.04 | 0 | 0 | 0.26 | -0.56 | 0.07 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 67.00 | 3.30 | 3.80 | 3.55 | % | 0.05 | 0 | 0 | 0.26 | -0.62 | 0.06 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 68.00 | 3.00 | 4.60 | 3.80 | % | 0.06 | 0 | 0 | 0.27 | -0.68 | 0.06 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 69.00 | 4.70 | 5.30 | 5.00 | % | 0.07 | 0 | 0 | 0.26 | -0.74 | 0.06 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 70.00 | 3.90 | 7.60 | 5.75 | % | 0.08 | 0 | 0 | 0.51 | -0.78 | 0.05 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 71.00 | 5.00 | 8.40 | 6.70 | % | 0.09 | 0 | 0 | 0.52 | -0.83 | 0.04 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 72.00 | 5.50 | 9.30 | 7.40 | % | 0.10 | 0 | 0 | 0.54 | -0.86 | 0.04 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 73.00 | 6.40 | 10.30 | 8.35 | % | 0.11 | 0 | 0 | 0.57 | -0.89 | 0.03 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 74.00 | 7.40 | 11.40 | 9.40 | % | 0.13 | 0 | 0 | 0.59 | -0.92 | 0.03 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 75.00 | 8.40 | 12.30 | 10.35 | % | 0.14 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 76.00 | 9.40 | 13.20 | 11.30 | % | 0.15 | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 80.00 | 13.40 | 17.40 | 15.40 | % | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:47 PM EST |