Options Chain for WILLIAMS COS INC COM (WMB) - $59.46 as of 12/26/2025 4:01:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.60 | 31.60 | 29.60 | % | 0.99 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 22.60 | 26.60 | 24.60 | % | 0.70 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 17.70 | 21.70 | 19.70 | % | 0.49 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 13.70 | 16.70 | 15.20 | % | 0.34 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 9.30 | 10.80 | 10.05 | 10.72 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.50 | 0.94 | 0.02 | -0.01 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 4.60 | 6.00 | 5.30 | 5.48 | +0.18 | +3.40% | 0.10 | 5 | 325 | 0.34 | 0.81 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 2.05 | 2.15 | 2.10 | 2.00 | -0.49 | -19.68% | 0.04 | 7 | 1,363 | 0.23 | 0.51 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.15 | -23.08% | 0.01 | 37 | 1,737 | 0.23 | 0.20 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.51 | 0.05 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.49 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.14 | -45.17% | 0.00 | 1 | 1,246 | 0.30 | -0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.60 | 0.75 | 0.68 | 0.69 | -0.10 | -12.66% | 0.01 | 6 | 550 | 0.26 | -0.19 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 2.20 | 2.35 | 2.28 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 816 | 0.23 | -0.49 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 5.00 | 6.50 | 5.75 | 6.12 | 0.00 | 0.00% | 0.09 | 0 | 172 | 0.33 | -0.80 | 0.05 | -0.01 | 11/13/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 8.60 | 12.60 | 10.60 | % | 0.15 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 13.60 | 17.60 | 15.60 | % | 0.21 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 18.60 | 22.60 | 20.60 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 23.60 | 27.60 | 25.60 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 28.60 | 32.60 | 30.60 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |