Options Chain for WILLIAMS COS INC COM (WMB) - $57.62 as of 10/30/2025 10:03:15 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 | 20.80 | 24.80 | 22.80 | % | 0.65 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 40.00 | 15.80 | 19.80 | 17.80 | % | 0.45 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 45.00 | 11.30 | 13.60 | 12.45 | % | 0.28 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 46.00 | 10.10 | 12.40 | 11.25 | % | 0.24 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 47.00 | 9.50 | 11.60 | 10.55 | % | 0.22 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 47.50 | 8.60 | 12.00 | 10.30 | % | 0.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 48.00 | 8.10 | 10.60 | 9.35 | 9.15 | % | 0.19 | 2 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 48.50 | 7.90 | 11.20 | 9.55 | % | 0.20 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 49.00 | 7.20 | 9.50 | 8.35 | % | 0.17 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 49.50 | 6.80 | 9.00 | 7.90 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 50.00 | 6.20 | 9.50 | 7.85 | 7.10 | -0.90 | -11.25% | 0.16 | 1 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 51.00 | 5.60 | 7.50 | 6.55 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 0.99 | 0.01 | -0.01 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 52.00 | 4.90 | 6.70 | 5.80 | % | 0.11 | 0 | 0 | 0.90 | 0.97 | 0.02 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 53.00 | 3.70 | 5.60 | 4.65 | % | 0.09 | 0 | 0 | 0.76 | 0.95 | 0.03 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 54.00 | 2.90 | 4.60 | 3.75 | % | 0.07 | 0 | 0 | 0.66 | 0.89 | 0.06 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 55.00 | 2.00 | 3.70 | 2.85 | 3.45 | +0.45 | +15.00% | 0.05 | 1 | 46 | 0.60 | 0.83 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 56.00 | 2.15 | 2.40 | 2.28 | 2.71 | -0.09 | -3.22% | 0.04 | 10 | 2 | 0.32 | 0.74 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 57.00 | 1.50 | 1.75 | 1.63 | 1.85 | +0.45 | +32.15% | 0.03 | 1 | 39 | 0.33 | 0.63 | 0.13 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 58.00 | 0.95 | 1.20 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 43 | 78 | 0.33 | 0.49 | 0.14 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 59.00 | 0.60 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 24 | 46 | 0.34 | 0.36 | 0.13 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.10 | +28.58% | 0.01 | 20 | 251 | 0.36 | 0.24 | 0.11 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 61.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.05 | -20.00% | 0.00 | 4,551 | 4,792 | 0.35 | 0.15 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 62.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.17 | -48.58% | 0.00 | 2 | 38 | 0.36 | 0.09 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,799 | 0.71 | 0.04 | 0.03 | -0.02 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.79 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.86 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.99 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 76.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 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 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 48.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.09 | -37.50% | 0.00 | 18 | 2 | 0.64 | -0.03 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 53.00 | 0.10 | 0.70 | 0.40 | 0.17 | +0.07 | +70.00% | 0.01 | 5 | 1 | 0.72 | -0.05 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 54.00 | 0.15 | 0.30 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.11 | 0.06 | -0.07 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.31 | -0.19 | -38.00% | 0.01 | 12 | 113 | 0.41 | -0.17 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 56.00 | 0.50 | 1.30 | 0.90 | 0.54 | -0.06 | -10.00% | 0.02 | 1 | 54 | 0.50 | -0.26 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 57.00 | 0.80 | 1.05 | 0.93 | 0.72 | -0.20 | -21.74% | 0.02 | 10 | 25 | 0.38 | -0.37 | 0.13 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 58.00 | 1.25 | 1.50 | 1.38 | 1.13 | -0.24 | -17.52% | 0.02 | 25 | 39 | 0.38 | -0.51 | 0.14 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 59.00 | 1.75 | 2.10 | 1.93 | 1.95 | +0.21 | +12.07% | 0.03 | 6 | 71 | 0.41 | -0.64 | 0.13 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 60.00 | 2.55 | 2.80 | 2.68 | 2.55 | -0.17 | -6.25% | 0.04 | 13 | 115 | 0.37 | -0.76 | 0.11 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 61.00 | 2.95 | 4.60 | 3.78 | 3.93 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.77 | -0.85 | 0.08 | -0.05 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 62.00 | 3.60 | 5.50 | 4.55 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.83 | -0.91 | 0.05 | -0.03 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 63.00 | 3.70 | 6.30 | 5.00 | 5.41 | +0.31 | +6.08% | 0.08 | 1 | 10 | 0.84 | -0.96 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 64.00 | 5.60 | 7.40 | 6.50 | 6.63 | +1.48 | +28.74% | 0.10 | 2 | 12 | 0.96 | -0.98 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 65.00 | 6.70 | 8.50 | 7.60 | % | 0.12 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 66.00 | 7.70 | 9.50 | 8.60 | 8.49 | % | 0.13 | 2 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 67.00 | 7.60 | 10.90 | 9.25 | 9.23 | % | 0.14 | 2 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 68.00 | 8.40 | 11.90 | 10.15 | 10.85 | % | 0.15 | 2 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 69.00 | 9.40 | 12.70 | 11.05 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 70.00 | 10.40 | 13.90 | 12.15 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 71.00 | 11.40 | 14.90 | 13.15 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 72.00 | 12.50 | 15.90 | 14.20 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 73.00 | 13.40 | 16.90 | 15.15 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 74.00 | 14.40 | 17.60 | 16.00 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 75.00 | 15.40 | 18.60 | 17.00 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 76.00 | 16.40 | 19.60 | 18.00 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 80.00 | 20.40 | 23.60 | 22.00 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |