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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 15.90 | 19.80 | 17.85 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
45.00 | 10.90 | 14.90 | 12.90 | % | 0.29 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
47.00 | 9.10 | 13.10 | 11.10 | % | 0.24 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
48.00 | 8.00 | 11.50 | 9.75 | % | 0.20 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
49.00 | 7.70 | 11.00 | 9.35 | % | 0.19 | 0 | 0 | 0.73 | 0.95 | 0.02 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
50.00 | 6.70 | 9.60 | 8.15 | % | 0.16 | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
51.00 | 5.90 | 8.60 | 7.25 | % | 0.14 | 0 | 0 | 0.66 | 0.89 | 0.03 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
52.00 | 5.70 | 7.60 | 6.65 | % | 0.13 | 0 | 0 | 0.53 | 0.85 | 0.04 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
53.00 | 4.70 | 6.80 | 5.75 | % | 0.11 | 0 | 0 | 0.53 | 0.81 | 0.04 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
54.00 | 4.30 | 5.00 | 4.65 | % | 0.09 | 0 | 0 | 0.25 | 0.77 | 0.05 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
55.00 | 3.80 | 4.40 | 4.10 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.06 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
56.00 | 3.20 | 5.10 | 4.15 | % | 0.07 | 0 | 0 | 0.37 | 0.66 | 0.06 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
57.00 | 2.55 | 2.80 | 2.68 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.07 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
58.00 | 2.00 | 2.85 | 2.43 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.53 | 0.07 | -0.03 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
59.00 | 1.55 | 2.15 | 1.85 | 1.65 | % | 0.03 | 1 | 0 | 0.28 | 0.46 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
60.00 | 1.10 | 1.35 | 1.23 | % | 0.02 | 0 | 0 | 0.24 | 0.38 | 0.07 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
61.00 | 0.80 | 2.75 | 1.78 | % | 0.03 | 0 | 0 | 0.37 | 0.31 | 0.07 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
62.00 | 0.55 | 1.50 | 1.03 | % | 0.02 | 0 | 0 | 0.30 | 0.25 | 0.06 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
63.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.05 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
64.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.20 | 0.15 | 0.04 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.04 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.03 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
67.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.02 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
68.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.02 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
69.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.70 | 0.03 | 0.01 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.46 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
49.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.76 | -0.05 | 0.02 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.67 | -0.08 | 0.02 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
51.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.03 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
52.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.04 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
53.00 | 0.40 | 0.90 | 0.65 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.04 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
54.00 | 0.65 | 1.10 | 0.88 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.05 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
55.00 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | -0.28 | 0.06 | -0.03 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
56.00 | 0.70 | 1.40 | 1.05 | 1.40 | % | 0.02 | 3 | 0 | 0.24 | -0.34 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
57.00 | 0.50 | 1.85 | 1.18 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.20 | -0.40 | 0.07 | -0.03 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
58.00 | 0.70 | 2.20 | 1.45 | % | 0.02 | 0 | 0 | 0.18 | -0.47 | 0.07 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
59.00 | 2.55 | 2.80 | 2.68 | % | 0.05 | 0 | 0 | 0.27 | -0.54 | 0.07 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
60.00 | 3.10 | 5.00 | 4.05 | % | 0.07 | 0 | 0 | 0.36 | -0.62 | 0.07 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
61.00 | 2.95 | 4.20 | 3.58 | % | 0.06 | 0 | 0 | 0.32 | -0.69 | 0.07 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
62.00 | 4.50 | 5.10 | 4.80 | % | 0.08 | 0 | 0 | 0.27 | -0.75 | 0.06 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
63.00 | 5.30 | 5.70 | 5.50 | 5.60 | % | 0.09 | 2 | 0 | 0.29 | -0.80 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
64.00 | 4.50 | 7.60 | 6.05 | % | 0.09 | 0 | 0 | 0.56 | -0.85 | 0.04 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
65.00 | 5.50 | 9.40 | 7.45 | % | 0.11 | 0 | 0 | 0.60 | -0.89 | 0.04 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
66.00 | 6.40 | 10.40 | 8.40 | % | 0.13 | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
67.00 | 7.40 | 11.40 | 9.40 | % | 0.14 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
68.00 | 8.40 | 12.40 | 10.40 | % | 0.15 | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
69.00 | 9.40 | 13.40 | 11.40 | % | 0.17 | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
70.00 | 10.40 | 14.40 | 12.40 | % | 0.18 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
71.00 | 11.30 | 15.40 | 13.35 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
75.00 | 15.40 | 19.40 | 17.40 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |