Options Chain for WILLIAMS COS INC COM (WMB) - $61.15 as of 12/12/2025 8:50:32 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 | 24.20 | 26.70 | 25.45 | % | 0.73 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 40.00 | 19.50 | 21.50 | 20.50 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 45.00 | 14.50 | 17.30 | 15.90 | % | 0.35 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 46.00 | 13.50 | 16.30 | 14.90 | % | 0.32 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 47.00 | 12.50 | 15.80 | 14.15 | % | 0.30 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 48.00 | 11.50 | 14.30 | 12.90 | % | 0.27 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 49.00 | 10.50 | 13.30 | 11.90 | % | 0.24 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 50.00 | 9.90 | 11.50 | 10.70 | % | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 51.00 | 8.90 | 11.20 | 10.05 | % | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 52.00 | 7.90 | 10.30 | 9.10 | % | 0.17 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 53.00 | 6.90 | 9.00 | 7.95 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 54.00 | 5.90 | 8.00 | 6.95 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 55.00 | 5.10 | 6.40 | 5.75 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 56.00 | 3.80 | 6.30 | 5.05 | % | 0.09 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 57.00 | 3.10 | 4.30 | 3.70 | % | 0.06 | 0 | 0 | 0.43 | 0.96 | 0.09 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 58.00 | 2.45 | 3.40 | 2.93 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | 0.88 | 0.12 | -0.01 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 59.00 | 1.85 | 2.10 | 1.98 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.18 | 0.77 | 0.15 | -0.02 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 60.00 | 1.30 | 1.45 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.20 | 0.62 | 0.17 | -0.02 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 61.00 | 0.80 | 0.95 | 0.88 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.22 | 0.46 | 0.17 | -0.02 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 62.00 | 0.35 | 0.55 | 0.45 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.20 | 0.30 | 0.14 | -0.02 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 63.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.21 | 0.18 | 0.10 | -0.02 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 64.00 | 0.10 | 0.50 | 0.30 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.27 | 0.10 | 0.06 | -0.01 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.31 | 0.05 | 0.04 | -0.01 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.52 | 0.02 | 0.02 | 0.00 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.57 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,895 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:58 PM EST |
| 57.00 | 0.15 | 0.25 | 0.20 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.04 | 0.09 | 0.00 | 11/20/2025 | 12/11/2025 3:59:58 PM EST |
| 58.00 | 0.25 | 0.40 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.25 | -0.12 | 0.12 | -0.01 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 59.00 | 0.40 | 0.65 | 0.53 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | -0.23 | 0.15 | -0.02 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 60.00 | 0.75 | 1.20 | 0.98 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.22 | -0.38 | 0.17 | -0.02 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 61.00 | 1.25 | 1.45 | 1.35 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.22 | -0.54 | 0.17 | -0.02 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 62.00 | 1.90 | 2.10 | 2.00 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.23 | -0.70 | 0.14 | -0.02 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 63.00 | 1.75 | 3.70 | 2.73 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | -0.82 | 0.10 | -0.02 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 64.00 | 3.30 | 4.60 | 3.95 | % | 0.06 | 0 | 0 | 0.48 | -0.90 | 0.06 | -0.01 | 12/11/2025 3:59:58 PM EST | |||
| 65.00 | 3.30 | 5.70 | 4.50 | % | 0.07 | 0 | 0 | 0.56 | -0.95 | 0.04 | -0.01 | 12/11/2025 3:59:58 PM EST | |||
| 66.00 | 4.20 | 6.60 | 5.40 | % | 0.08 | 0 | 0 | 0.60 | -0.98 | 0.02 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 67.00 | 4.60 | 7.60 | 6.10 | % | 0.09 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 68.00 | 6.30 | 8.60 | 7.45 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 69.00 | 7.20 | 9.60 | 8.40 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 70.00 | 7.60 | 10.60 | 9.10 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 71.00 | 10.00 | 11.80 | 10.90 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 72.00 | 10.90 | 13.30 | 12.10 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 73.00 | 11.90 | 14.30 | 13.10 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 74.00 | 11.60 | 15.30 | 13.45 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 75.00 | 12.60 | 16.30 | 14.45 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 80.00 | 17.60 | 21.30 | 19.45 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 85.00 | 23.60 | 26.30 | 24.95 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST |