Options Chain for WILLIAMS COS INC COM (WMB) - $58.06 as of 8/12/2025 1:56:54 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 | 25.30 | 29.00 | 27.15 | 28.80 | 0.00 | 0.00% | 0.90 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 12:58:54 PM EST |
| 35.00 | 20.40 | 24.00 | 22.20 | % | 0.63 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 40.00 | 15.90 | 19.10 | 17.50 | 19.41 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 12:58:54 PM EST |
| 45.00 | 12.30 | 12.90 | 12.60 | 13.58 | 0.00 | 0.00% | 0.28 | 0 | 129 | 1.58 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:58:54 PM EST |
| 48.00 | 7.60 | 11.00 | 9.30 | % | 0.19 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 49.00 | 7.60 | 10.00 | 8.80 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 50.00 | 7.40 | 7.60 | 7.50 | 7.20 | -1.20 | -14.29% | 0.15 | 1 | 157 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 51.00 | 4.60 | 8.10 | 6.35 | % | 0.12 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 52.00 | 3.90 | 6.90 | 5.40 | % | 0.10 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 53.00 | 2.45 | 6.10 | 4.28 | % | 0.08 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 54.00 | 2.55 | 3.70 | 3.13 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.87 | 0.98 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 55.00 | 2.45 | 2.60 | 2.53 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 607 | 0.32 | 0.89 | 0.11 | -0.06 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 56.00 | 1.55 | 1.65 | 1.60 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.29 | 0.77 | 0.21 | -0.08 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 57.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.30 | -26.79% | 0.01 | 89 | 63 | 0.27 | 0.52 | 0.29 | -0.09 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 58.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.46 | -61.34% | 0.01 | 32 | 132 | 0.26 | 0.27 | 0.22 | -0.08 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 9 | 253 | 0.35 | 0.12 | 0.12 | -0.05 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 400 | 10,827 | 0.38 | 0.05 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 61.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 520 | 0.78 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2,541 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,843 | 0.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.49 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 11,760 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 68.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:54 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:54 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:58:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:58:54 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 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:54 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:54 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:54 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:54 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:54 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 54.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | -0.02 | 0.03 | -0.01 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 6,581 | 0.33 | -0.11 | 0.11 | -0.06 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 56.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 259 | 0.29 | -0.23 | 0.21 | -0.08 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 57.00 | 0.35 | 0.45 | 0.40 | 0.60 | +0.25 | +71.43% | 0.01 | 5 | 599 | 0.27 | -0.48 | 0.29 | -0.09 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 58.00 | 0.85 | 0.95 | 0.90 | 0.96 | +0.31 | +47.70% | 0.02 | 33 | 226 | 0.27 | -0.73 | 0.22 | -0.08 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 59.00 | 1.55 | 1.75 | 1.65 | 2.05 | +1.05 | +105.00% | 0.03 | 6 | 114 | 0.30 | -0.88 | 0.12 | -0.05 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 60.00 | 2.50 | 2.75 | 2.63 | 2.84 | +1.15 | +68.05% | 0.04 | 5 | 1,635 | 0.45 | -0.95 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 61.00 | 3.50 | 3.80 | 3.65 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.81 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 62.00 | 3.00 | 6.10 | 4.55 | 2.81 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:54 PM EST |
| 63.00 | 4.10 | 7.10 | 5.60 | % | 0.09 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 64.00 | 5.10 | 8.60 | 6.85 | % | 0.11 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 65.00 | 7.40 | 8.20 | 7.80 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 84 | 1.04 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 66.00 | 7.10 | 10.30 | 8.70 | % | 0.13 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 67.00 | 8.10 | 11.10 | 9.60 | % | 0.14 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 68.00 | 9.10 | 12.30 | 10.70 | % | 0.16 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 69.00 | 10.00 | 12.90 | 11.45 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 70.00 | 11.00 | 14.40 | 12.70 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:58:54 PM EST |
| 71.00 | 12.30 | 15.60 | 13.95 | % | 0.20 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 72.00 | 13.60 | 16.60 | 15.10 | % | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 75.00 | 16.60 | 19.40 | 18.00 | % | 0.24 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 80.00 | 21.10 | 24.60 | 22.85 | % | 0.29 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 85.00 | 26.00 | 29.70 | 27.85 | % | 0.33 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST |