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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.40 | 37.50 | 35.45 | % | 1.42 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 28.00 | 30.50 | 34.50 | 32.50 | % | 1.16 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 30.00 | 28.40 | 32.50 | 30.45 | % | 1.01 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 33.00 | 25.40 | 29.60 | 27.50 | % | 0.83 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 35.00 | 23.40 | 27.60 | 25.50 | 23.42 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 8/1/2025 3:59:59 PM EST |
| 38.00 | 22.20 | 24.00 | 23.10 | 21.70 | 0.00 | 0.00% | 0.61 | 0 | 178 | 1.32 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 20.20 | 21.20 | 20.70 | 20.20 | 0.00 | 0.00% | 0.52 | 0 | 131 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/1/2025 3:59:59 PM EST |
| 43.00 | 17.10 | 18.40 | 17.75 | 15.65 | 0.00 | 0.00% | 0.41 | 0 | 19 | 0.88 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 15.30 | 16.00 | 15.65 | 15.94 | +2.09 | +15.09% | 0.35 | 1 | 83 | 0.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 47.00 | 13.40 | 13.70 | 13.55 | 10.64 | 0.00 | 0.00% | 0.29 | 0 | 1,716 | 0.41 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 10.50 | 10.80 | 10.65 | 10.52 | -0.26 | -2.42% | 0.21 | 10 | 552 | 0.40 | 0.95 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 6.00 | 6.30 | 6.15 | 5.25 | -0.96 | -15.46% | 0.11 | 1 | 770 | 0.33 | 0.80 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 60.00 | 2.60 | 2.75 | 2.68 | 2.76 | +0.29 | +11.75% | 0.04 | 53 | 6,905 | 0.29 | 0.54 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | 0.82 | +0.17 | +26.16% | 0.01 | 18 | 3,993 | 0.26 | 0.23 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.24 | 0.05 | 0.02 | -0.01 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.29 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.43 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.82 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 8/1/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 8/1/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/1/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.45 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,455 | 0.38 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 0.70 | 0.80 | 0.75 | 0.72 | -0.08 | -10.00% | 0.01 | 32 | 3,320 | 0.31 | -0.20 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 60.00 | 2.35 | 2.45 | 2.40 | 2.34 | -0.11 | -4.49% | 0.04 | 60 | 1,100 | 0.29 | -0.46 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 65.00 | 5.20 | 5.90 | 5.55 | 7.54 | 0.00 | 0.00% | 0.09 | 0 | 125 | 0.28 | -0.77 | 0.05 | -0.02 | 7/8/2025 | 8/1/2025 3:59:59 PM EST |
| 70.00 | 8.70 | 11.10 | 9.90 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.51 | -0.95 | 0.02 | -0.01 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 75.00 | 13.20 | 16.80 | 15.00 | 15.68 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.75 | -0.99 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 3:59:59 PM EST |
| 80.00 | 18.40 | 21.70 | 20.05 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 85.00 | 23.10 | 26.80 | 24.95 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |