Options Chain for WILLIAMS COS INC COM (WMB) - $57.78 as of 7/10/2025 10:58:46 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 | 20.60 | 24.80 | 22.70 | % | 0.65 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 40.00 | 15.70 | 19.80 | 17.75 | % | 0.44 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 45.00 | 10.80 | 14.80 | 12.80 | % | 0.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 46.00 | 9.80 | 13.80 | 11.80 | % | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 47.00 | 8.80 | 12.80 | 10.80 | % | 0.23 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 48.00 | 7.80 | 11.80 | 9.80 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 49.00 | 6.80 | 10.70 | 8.75 | % | 0.18 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 5.80 | 9.80 | 7.80 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 51.00 | 4.80 | 8.80 | 6.80 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 6/16/2025 | 7/10/2025 3:59:51 PM EST |
| 52.00 | 3.90 | 7.90 | 5.90 | % | 0.11 | 0 | 0 | 1.02 | 0.98 | 0.02 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 53.00 | 2.80 | 6.30 | 4.55 | % | 0.09 | 0 | 0 | 0.88 | 0.95 | 0.04 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 54.00 | 3.80 | 4.40 | 4.10 | % | 0.08 | 0 | 0 | 0.32 | 0.91 | 0.06 | -0.03 | 7/10/2025 3:59:51 PM EST | |||
| 55.00 | 3.00 | 3.30 | 3.15 | 2.50 | -0.60 | -19.36% | 0.06 | 1 | 5 | 0.26 | 0.84 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 56.00 | 2.20 | 2.55 | 2.38 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | 0.75 | 0.11 | -0.04 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 57.00 | 1.45 | 1.85 | 1.65 | % | 0.03 | 0 | 0 | 0.25 | 0.63 | 0.14 | -0.04 | 7/10/2025 3:59:51 PM EST | |||
| 58.00 | 1.00 | 1.15 | 1.08 | 1.00 | -0.20 | -16.67% | 0.02 | 41 | 64 | 0.24 | 0.50 | 0.15 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 59.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.55 | -47.83% | 0.01 | 9 | 116 | 0.24 | 0.35 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.11 | -26.83% | 0.01 | 3,110 | 600 | 0.24 | 0.22 | 0.11 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.29 | -64.45% | 0.00 | 1 | 37 | 0.20 | 0.13 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.07 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.11 | -52.39% | 0.00 | 2 | 215 | 0.38 | 0.03 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 1.45 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.71 | 0.02 | 0.01 | 0.00 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.76 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,342 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 73.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 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 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.01 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.02 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 53.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.05 | 0.04 | -0.02 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 54.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.45 | -75.00% | 0.00 | 2 | 23 | 0.27 | -0.09 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.42 | +0.12 | +40.00% | 0.01 | 5 | 10,201 | 0.26 | -0.16 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 56.00 | 0.40 | 0.50 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.25 | -0.25 | 0.11 | -0.04 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 57.00 | 0.70 | 0.80 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 3 | 55 | 0.25 | -0.37 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 58.00 | 1.10 | 1.25 | 1.18 | 1.60 | +0.35 | +28.00% | 0.02 | 5 | 94 | 0.24 | -0.50 | 0.15 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 59.00 | 1.65 | 1.90 | 1.78 | 2.00 | +0.10 | +5.27% | 0.03 | 2 | 89 | 0.24 | -0.65 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 2.35 | 2.75 | 2.55 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.29 | -0.78 | 0.11 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 61.00 | 1.90 | 4.90 | 3.40 | 3.93 | -0.36 | -8.40% | 0.06 | 3 | 1 | 0.71 | -0.87 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 62.00 | 2.50 | 6.40 | 4.45 | 4.66 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.83 | -0.93 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 63.00 | 3.80 | 5.40 | 4.60 | 5.64 | +0.64 | +12.80% | 0.07 | 12 | 5 | 0.41 | -0.97 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 64.00 | 4.50 | 8.30 | 6.40 | % | 0.10 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 65.00 | 5.40 | 9.30 | 7.35 | % | 0.11 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 66.00 | 6.40 | 10.30 | 8.35 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 67.00 | 7.60 | 11.30 | 9.45 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 68.00 | 8.60 | 12.30 | 10.45 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 69.00 | 10.00 | 13.30 | 11.65 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 70.00 | 10.80 | 14.30 | 12.55 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 71.00 | 11.50 | 15.30 | 13.40 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 72.00 | 12.40 | 16.30 | 14.35 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 73.00 | 13.30 | 17.40 | 15.35 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 75.00 | 15.30 | 19.40 | 17.35 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 80.00 | 20.60 | 24.30 | 22.45 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |