Options Chain for WILLIAMS COS INC COM (WMB) - $58.22 as of 7/11/2025 9:07:02 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 | 21.60 | 25.50 | 23.55 | % | 0.67 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 40.00 | 16.60 | 20.50 | 18.55 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 45.00 | 11.70 | 15.60 | 13.65 | % | 0.30 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 46.00 | 10.90 | 14.60 | 12.75 | % | 0.28 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 47.00 | 9.70 | 13.70 | 11.70 | % | 0.25 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 48.00 | 8.80 | 12.70 | 10.75 | % | 0.22 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 49.00 | 7.80 | 11.80 | 9.80 | % | 0.20 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 50.00 | 6.90 | 10.80 | 8.85 | % | 0.18 | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 51.00 | 6.00 | 9.90 | 7.95 | % | 0.16 | 0 | 0 | 0.63 | 0.88 | 0.03 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 52.00 | 5.10 | 9.00 | 7.05 | % | 0.14 | 0 | 0 | 0.60 | 0.85 | 0.03 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 53.00 | 4.90 | 8.20 | 6.55 | % | 0.12 | 0 | 0 | 0.58 | 0.82 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 54.00 | 3.50 | 7.40 | 5.45 | % | 0.10 | 0 | 0 | 0.55 | 0.78 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 55.00 | 2.70 | 6.60 | 4.65 | % | 0.08 | 0 | 0 | 0.53 | 0.74 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 56.00 | 2.75 | 5.80 | 4.28 | % | 0.08 | 0 | 0 | 0.50 | 0.69 | 0.05 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 57.00 | 2.85 | 5.20 | 4.03 | % | 0.07 | 0 | 0 | 0.34 | 0.64 | 0.05 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 58.00 | 2.25 | 4.50 | 3.38 | % | 0.06 | 0 | 0 | 0.33 | 0.58 | 0.06 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 59.00 | 1.75 | 3.80 | 2.78 | % | 0.05 | 0 | 0 | 0.32 | 0.53 | 0.06 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.28 | 0.47 | 0.06 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 61.00 | 0.00 | 2.65 | 1.33 | 1.20 | % | 0.02 | 3 | 0 | 0.42 | 0.41 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 62.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.47 | 0.36 | 0.06 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.49 | 0.31 | 0.05 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.51 | 0.26 | 0.05 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.04 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 66.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.56 | 0.18 | 0.04 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.59 | 0.15 | 0.03 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.61 | 0.12 | 0.03 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.64 | 0.09 | 0.03 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.67 | 0.07 | 0.02 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.85 | -0.04 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.02 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.72 | -0.09 | 0.02 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 51.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.69 | -0.12 | 0.03 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.65 | -0.15 | 0.03 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.62 | -0.18 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.60 | -0.22 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.58 | -0.26 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 56.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.55 | -0.31 | 0.05 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 57.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.55 | -0.36 | 0.05 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 58.00 | 1.50 | 3.90 | 2.70 | % | 0.05 | 0 | 0 | 0.30 | -0.42 | 0.06 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 59.00 | 2.20 | 4.60 | 3.40 | % | 0.06 | 0 | 0 | 0.39 | -0.47 | 0.06 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 2.55 | 4.60 | 3.58 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.06 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 61.00 | 2.95 | 5.70 | 4.33 | % | 0.07 | 0 | 0 | 0.53 | -0.59 | 0.06 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 62.00 | 3.60 | 6.40 | 5.00 | % | 0.08 | 0 | 0 | 0.53 | -0.64 | 0.06 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 63.00 | 3.20 | 7.10 | 5.15 | % | 0.08 | 0 | 0 | 0.54 | -0.69 | 0.05 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 64.00 | 4.00 | 7.90 | 5.95 | % | 0.09 | 0 | 0 | 0.55 | -0.74 | 0.05 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 4.90 | 8.80 | 6.85 | % | 0.11 | 0 | 0 | 0.58 | -0.78 | 0.04 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 66.00 | 5.90 | 9.80 | 7.85 | % | 0.12 | 0 | 0 | 0.61 | -0.82 | 0.04 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 67.00 | 7.10 | 10.70 | 8.90 | % | 0.13 | 0 | 0 | 0.63 | -0.85 | 0.03 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 68.00 | 7.70 | 11.70 | 9.70 | % | 0.14 | 0 | 0 | 0.67 | -0.88 | 0.03 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 69.00 | 8.70 | 12.70 | 10.70 | % | 0.16 | 0 | 0 | 0.70 | -0.91 | 0.03 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 9.80 | 13.70 | 11.75 | % | 0.17 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 14.70 | 18.70 | 16.70 | % | 0.22 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 19.70 | 23.70 | 21.70 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |