Options Chain for WILLIAMS COS INC COM (WMB) - $57.69 as of 7/8/2025 9:28:32 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 | 25.70 | 29.60 | 27.65 | % | 0.92 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 35.00 | 20.70 | 24.60 | 22.65 | % | 0.65 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 40.00 | 15.70 | 19.60 | 17.65 | 18.08 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:56 PM EST |
| 45.00 | 10.70 | 14.80 | 12.75 | 14.87 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:56 PM EST |
| 48.00 | 7.70 | 11.70 | 9.70 | % | 0.20 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 49.00 | 6.70 | 10.60 | 8.65 | % | 0.18 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 50.00 | 6.40 | 9.30 | 7.85 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:56 PM EST |
| 51.00 | 5.00 | 8.70 | 6.85 | % | 0.13 | 0 | 0 | 1.30 | 1.00 | 0.01 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 52.00 | 4.20 | 7.70 | 5.95 | % | 0.11 | 0 | 0 | 1.19 | 0.99 | 0.01 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 53.00 | 3.20 | 6.10 | 4.65 | % | 0.09 | 0 | 0 | 1.05 | 0.97 | 0.03 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
| 54.00 | 3.50 | 5.50 | 4.50 | % | 0.08 | 0 | 0 | 0.42 | 0.91 | 0.06 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
| 55.00 | 2.20 | 3.40 | 2.80 | 2.20 | -2.09 | -48.72% | 0.05 | 7 | 79 | 0.72 | 0.85 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 56.00 | 2.05 | 2.30 | 2.18 | % | 0.04 | 0 | 0 | 0.54 | 0.76 | 0.12 | -0.05 | 7/8/2025 3:59:56 PM EST | |||
| 57.00 | 1.30 | 1.50 | 1.40 | 1.35 | -1.60 | -54.24% | 0.02 | 107 | 3 | 0.24 | 0.63 | 0.15 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 58.00 | 0.70 | 1.55 | 1.13 | 0.85 | -0.60 | -41.38% | 0.02 | 405 | 43 | 0.32 | 0.48 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 59.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.28 | -35.90% | 0.01 | 4,302 | 382 | 0.24 | 0.32 | 0.14 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.28 | -56.00% | 0.00 | 50 | 10,981 | 0.24 | 0.19 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 61.00 | 0.05 | 0.35 | 0.20 | 0.16 | -0.09 | -36.00% | 0.00 | 42 | 405 | 0.28 | 0.10 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 282 | 0.46 | 0.05 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.27 | +337.50% | 0.00 | 1 | 2,520 | 0.50 | 0.02 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | 0.25 | -0.12 | -32.44% | 0.02 | 1 | 170 | 1.16 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 28 | 7,648 | 0.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,394 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,974 | 0.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.03 | 0.03 | -0.02 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 54.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 1 | 0.30 | -0.09 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.32 | +0.16 | +100.00% | 0.00 | 11 | 16,295 | 0.31 | -0.15 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 56.00 | 0.30 | 0.45 | 0.38 | 0.55 | +0.25 | +83.34% | 0.01 | 16 | 196 | 0.28 | -0.24 | 0.12 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 57.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.27 | +56.25% | 0.01 | 15 | 608 | 0.27 | -0.37 | 0.15 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 58.00 | 1.00 | 1.20 | 1.10 | 1.13 | +0.29 | +34.53% | 0.02 | 16 | 327 | 0.26 | -0.52 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 59.00 | 1.60 | 1.80 | 1.70 | 2.35 | +1.10 | +88.00% | 0.03 | 26 | 488 | 0.26 | -0.68 | 0.14 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 2.35 | 4.40 | 3.38 | 2.70 | +0.85 | +45.95% | 0.06 | 22 | 891 | 0.28 | -0.81 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 61.00 | 3.00 | 3.90 | 3.45 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.32 | -0.90 | 0.07 | -0.02 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 62.00 | 2.70 | 5.60 | 4.15 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.86 | -0.95 | 0.04 | -0.01 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 63.00 | 4.90 | 5.90 | 5.40 | 5.36 | +0.96 | +21.82% | 0.09 | 1 | 63 | 0.49 | -0.98 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 64.00 | 4.80 | 8.20 | 6.50 | 6.60 | +1.62 | +32.53% | 0.10 | 2 | 49 | 1.07 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 5.40 | 9.40 | 7.40 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.21 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:56 PM EST |
| 66.00 | 6.70 | 10.40 | 8.55 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 67.00 | 7.40 | 11.20 | 9.30 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 68.00 | 8.40 | 12.30 | 10.35 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 69.00 | 9.30 | 13.40 | 11.35 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 70.00 | 10.40 | 14.40 | 12.40 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 71.00 | 11.20 | 15.40 | 13.30 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 72.00 | 12.20 | 16.40 | 14.30 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 75.00 | 15.20 | 19.40 | 17.30 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 80.00 | 20.20 | 24.40 | 22.30 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 85.00 | 25.20 | 29.40 | 27.30 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 90.00 | 30.20 | 34.40 | 32.30 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |