Options Chain for WILLIAMS COS INC COM (WMB) - $62.16 as of 10/15/2025 8:15:50 AM 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 | 25.60 | 29.60 | 27.60 | % | 0.79 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 20.70 | 24.70 | 22.70 | % | 0.57 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 15.70 | 19.70 | 17.70 | % | 0.39 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 50.00 | 11.50 | 13.90 | 12.70 | % | 0.25 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 51.00 | 10.50 | 12.90 | 11.70 | % | 0.23 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 52.00 | 9.10 | 12.40 | 10.75 | % | 0.21 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 53.00 | 8.10 | 11.70 | 9.90 | % | 0.19 | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 54.00 | 7.20 | 10.20 | 8.70 | % | 0.16 | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 55.00 | 6.20 | 9.50 | 7.85 | % | 0.14 | 0 | 0 | 0.59 | 0.90 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 56.00 | 5.70 | 8.60 | 7.15 | % | 0.13 | 0 | 0 | 0.56 | 0.87 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 57.00 | 4.50 | 7.70 | 6.10 | 7.69 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.52 | 0.83 | 0.04 | -0.02 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 58.00 | 4.00 | 6.90 | 5.45 | % | 0.09 | 0 | 0 | 0.50 | 0.78 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 59.00 | 2.75 | 5.50 | 4.13 | % | 0.07 | 0 | 0 | 0.48 | 0.73 | 0.05 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 60.00 | 2.15 | 4.40 | 3.28 | % | 0.05 | 0 | 0 | 0.42 | 0.68 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 61.00 | 2.80 | 3.80 | 3.30 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 62.00 | 2.50 | 3.00 | 2.75 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.56 | 0.06 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 63.00 | 1.75 | 2.65 | 2.20 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | 0.49 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 64.00 | 1.65 | 2.05 | 1.85 | % | 0.03 | 0 | 0 | 0.28 | 0.42 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 65.00 | 1.15 | 1.80 | 1.48 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 66.00 | 0.85 | 1.45 | 1.15 | % | 0.02 | 0 | 0 | 0.27 | 0.29 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 67.00 | 0.10 | 1.15 | 0.63 | % | 0.01 | 0 | 0 | 0.22 | 0.24 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 68.00 | 0.20 | 1.00 | 0.60 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.56 | 0.15 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.65 | 0.05 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 76.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 56.00 | 0.30 | 0.90 | 0.60 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 57.00 | 0.25 | 0.95 | 0.60 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 58.00 | 0.65 | 1.15 | 0.90 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 59.00 | 0.10 | 1.40 | 0.75 | % | 0.01 | 0 | 0 | 0.38 | -0.27 | 0.05 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.44 | -0.32 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 61.00 | 1.25 | 2.05 | 1.65 | % | 0.03 | 0 | 0 | 0.27 | -0.38 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 62.00 | 1.80 | 2.50 | 2.15 | % | 0.03 | 0 | 0 | 0.28 | -0.44 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 63.00 | 2.25 | 2.95 | 2.60 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 64.00 | 2.80 | 3.30 | 3.05 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 65.00 | 3.40 | 4.10 | 3.75 | % | 0.06 | 0 | 0 | 0.26 | -0.64 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 66.00 | 3.40 | 4.90 | 4.15 | % | 0.06 | 0 | 0 | 0.45 | -0.71 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 67.00 | 3.90 | 6.60 | 5.25 | % | 0.08 | 0 | 0 | 0.44 | -0.76 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 68.00 | 4.80 | 7.80 | 6.30 | % | 0.09 | 0 | 0 | 0.50 | -0.82 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 69.00 | 5.40 | 8.60 | 7.00 | % | 0.10 | 0 | 0 | 0.51 | -0.85 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 70.00 | 5.80 | 9.50 | 7.65 | % | 0.11 | 0 | 0 | 0.53 | -0.89 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 71.00 | 6.90 | 10.40 | 8.65 | % | 0.12 | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 72.00 | 7.60 | 11.60 | 9.60 | % | 0.13 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 73.00 | 8.60 | 12.60 | 10.60 | % | 0.15 | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 74.00 | 9.60 | 13.60 | 11.60 | % | 0.16 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 75.00 | 10.60 | 14.60 | 12.60 | % | 0.17 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 76.00 | 11.60 | 15.60 | 13.60 | % | 0.18 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 80.00 | 15.60 | 19.60 | 17.60 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 85.00 | 20.60 | 24.60 | 22.60 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST |