Options Chain for WILLIAMS COS INC COM (WMB) - $56.51 as of 11/5/2025 1:10:22 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 | 21.20 | 25.20 | 23.20 | % | 0.66 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 40.00 | 16.20 | 19.60 | 17.90 | 23.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 11:58:55 AM EST |
| 45.00 | 11.30 | 14.60 | 12.95 | % | 0.29 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 50.00 | 6.40 | 9.10 | 7.75 | 7.17 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.60 | 0.97 | 0.04 | 0.00 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 55.00 | 2.60 | 4.40 | 3.50 | 3.33 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.39 | 0.70 | 0.07 | -0.02 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 60.00 | 1.30 | 1.45 | 1.38 | 1.45 | +0.66 | +83.55% | 0.02 | 27 | 465 | 0.31 | 0.34 | 0.07 | -0.02 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 50 | 1,127 | 0.27 | 0.11 | 0.03 | -0.01 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.48 | 0.02 | 0.01 | 0.00 | 10/27/2025 | 11/5/2025 11:58:55 AM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/5/2025 11:58:55 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/5/2025 11:58:55 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:58:55 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.42 | -0.03 | 0.04 | 0.00 | 10/31/2025 | 11/5/2025 11:58:55 AM EST |
| 55.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.35 | -23.34% | 0.02 | 23 | 213 | 0.27 | -0.30 | 0.07 | -0.02 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 60.00 | 2.55 | 5.50 | 4.03 | 4.02 | +0.59 | +17.21% | 0.07 | 1 | 723 | 0.49 | -0.66 | 0.07 | -0.02 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 65.00 | 6.70 | 9.40 | 8.05 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 133 | 0.53 | -0.89 | 0.03 | -0.01 | 10/22/2025 | 11/5/2025 11:58:55 AM EST |
| 70.00 | 11.30 | 14.20 | 12.75 | % | 0.18 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 75.00 | 15.20 | 19.10 | 17.15 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 80.00 | 20.20 | 24.10 | 22.15 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 85.00 | 25.10 | 29.00 | 27.05 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 90.00 | 30.20 | 34.00 | 32.10 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST |