Options Chain for WILLIAMS COS INC COM (WMB) - $60.27 as of 8/1/2025 9:00:51 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 | 23.40 | 27.50 | 25.45 | % | 0.73 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 40.00 | 18.40 | 22.60 | 20.50 | % | 0.51 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 45.00 | 13.50 | 17.60 | 15.55 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 47.00 | 11.60 | 15.70 | 13.65 | % | 0.29 | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 48.00 | 10.60 | 14.70 | 12.65 | % | 0.26 | 0 | 0 | 0.96 | 0.97 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 49.00 | 9.70 | 13.70 | 11.70 | % | 0.24 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 50.00 | 8.70 | 12.80 | 10.75 | % | 0.21 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 51.00 | 7.80 | 11.70 | 9.75 | % | 0.19 | 0 | 0 | 0.84 | 0.93 | 0.02 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 52.00 | 6.80 | 10.90 | 8.85 | % | 0.17 | 0 | 0 | 0.78 | 0.91 | 0.02 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 53.00 | 5.90 | 10.00 | 7.95 | % | 0.15 | 0 | 0 | 0.74 | 0.88 | 0.03 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 54.00 | 5.00 | 9.10 | 7.05 | % | 0.13 | 0 | 0 | 0.70 | 0.84 | 0.03 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 55.00 | 4.20 | 8.20 | 6.20 | % | 0.11 | 0 | 0 | 0.67 | 0.80 | 0.04 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 56.00 | 3.40 | 7.40 | 5.40 | % | 0.10 | 0 | 0 | 0.64 | 0.75 | 0.04 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 57.00 | 4.20 | 6.50 | 5.35 | % | 0.09 | 0 | 0 | 0.36 | 0.71 | 0.05 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 58.00 | 3.50 | 4.00 | 3.75 | % | 0.06 | 0 | 0 | 0.30 | 0.66 | 0.06 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 59.00 | 1.55 | 3.30 | 2.43 | % | 0.04 | 0 | 0 | 0.21 | 0.60 | 0.06 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 60.00 | 2.40 | 2.65 | 2.53 | 2.34 | +0.04 | +1.74% | 0.04 | 12 | 1 | 0.29 | 0.54 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 61.00 | 1.75 | 2.20 | 1.98 | 1.95 | % | 0.03 | 1 | 0 | 0.28 | 0.47 | 0.07 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 62.00 | 1.40 | 3.50 | 2.45 | 1.49 | % | 0.04 | 2 | 0 | 0.28 | 0.41 | 0.07 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 63.00 | 0.95 | 1.40 | 1.18 | % | 0.02 | 0 | 0 | 0.27 | 0.34 | 0.06 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 64.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.26 | 0.28 | 0.06 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.38 | 0.23 | 0.05 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.51 | 0.19 | 0.05 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 67.00 | 0.20 | 1.10 | 0.65 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.04 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.61 | 0.11 | 0.03 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.03 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.66 | 0.06 | 0.02 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.69 | 0.05 | 0.02 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.77 | -0.03 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.82 | -0.05 | 0.01 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.78 | -0.07 | 0.02 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.74 | -0.09 | 0.02 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.69 | -0.12 | 0.03 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.03 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.36 | -0.20 | 0.04 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 56.00 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 0.31 | -0.25 | 0.04 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 57.00 | 0.85 | 1.30 | 1.08 | % | 0.02 | 0 | 0 | 0.30 | -0.29 | 0.05 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 58.00 | 1.10 | 1.60 | 1.35 | % | 0.02 | 0 | 0 | 0.29 | -0.34 | 0.06 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 59.00 | 1.50 | 1.90 | 1.70 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.06 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 60.00 | 1.90 | 2.35 | 2.13 | % | 0.04 | 0 | 0 | 0.28 | -0.46 | 0.06 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 61.00 | 2.40 | 2.85 | 2.63 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.07 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 62.00 | 3.00 | 4.90 | 3.95 | % | 0.06 | 0 | 0 | 0.37 | -0.59 | 0.07 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 63.00 | 3.70 | 4.20 | 3.95 | % | 0.06 | 0 | 0 | 0.29 | -0.66 | 0.06 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 64.00 | 4.40 | 4.90 | 4.65 | % | 0.07 | 0 | 0 | 0.39 | -0.72 | 0.06 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 65.00 | 3.50 | 7.50 | 5.50 | % | 0.08 | 0 | 0 | 0.57 | -0.77 | 0.05 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 66.00 | 4.20 | 8.30 | 6.25 | % | 0.09 | 0 | 0 | 0.59 | -0.81 | 0.05 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 67.00 | 5.10 | 9.20 | 7.15 | % | 0.11 | 0 | 0 | 0.61 | -0.86 | 0.04 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 68.00 | 6.00 | 10.10 | 8.05 | % | 0.12 | 0 | 0 | 0.63 | -0.89 | 0.03 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 69.00 | 7.00 | 11.00 | 9.00 | % | 0.13 | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 70.00 | 7.90 | 11.90 | 9.90 | % | 0.14 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 71.00 | 8.90 | 12.90 | 10.90 | % | 0.15 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 75.00 | 12.90 | 16.80 | 14.85 | % | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 80.00 | 17.70 | 21.80 | 19.75 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |