Options Chain for WILLIAMS COS INC COM (WMB) - $59.02 as of 9/18/2025 9:58:15 AM 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 | 32.80 | 35.60 | 34.20 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 28.00 | 29.80 | 32.60 | 31.20 | % | 1.11 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 30.00 | 27.90 | 30.60 | 29.25 | 28.51 | 0.00 | 0.00% | 0.97 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:59 AM EST |
| 33.00 | 24.80 | 27.60 | 26.20 | % | 0.79 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 35.00 | 22.90 | 25.60 | 24.25 | 23.42 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 9/18/2025 9:58:59 AM EST |
| 38.00 | 20.10 | 22.50 | 21.30 | 22.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:59 AM EST |
| 40.00 | 18.10 | 20.50 | 19.30 | 18.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:59 AM EST |
| 43.00 | 15.10 | 17.50 | 16.30 | 16.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:59 AM EST |
| 45.00 | 13.10 | 15.50 | 14.30 | 13.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:59 AM EST |
| 46.00 | 12.00 | 15.40 | 13.70 | % | 0.30 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 47.00 | 11.90 | 13.10 | 12.50 | 12.25 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:59 AM EST |
| 48.00 | 10.00 | 13.50 | 11.75 | % | 0.24 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 49.00 | 9.00 | 12.40 | 10.70 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:58:59 AM EST |
| 50.00 | 8.20 | 10.30 | 9.25 | 9.27 | +0.78 | +9.19% | 0.18 | 5 | 19 | 2.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 51.00 | 7.60 | 9.30 | 8.45 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:59 AM EST |
| 52.00 | 6.60 | 8.30 | 7.45 | % | 0.14 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 53.00 | 5.20 | 7.10 | 6.15 | 4.27 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 9:58:59 AM EST |
| 54.00 | 4.70 | 6.10 | 5.40 | % | 0.10 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 55.00 | 3.60 | 5.10 | 4.35 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.14 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 56.00 | 2.50 | 4.10 | 3.30 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 57.00 | 2.10 | 3.20 | 2.65 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.87 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 58.00 | 1.60 | 1.90 | 1.75 | 1.42 | +0.49 | +52.69% | 0.03 | 1 | 300 | 0.65 | 0.93 | 0.12 | -0.03 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 59.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.35 | +70.00% | 0.01 | 30 | 1,341 | 0.30 | 0.70 | 0.33 | -0.15 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.36 | +0.20 | +125.00% | 0.00 | 28 | 8,559 | 0.28 | 0.31 | 0.39 | -0.15 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.38 | 0.06 | 0.14 | -0.03 | 9/15/2025 | 9/18/2025 9:58:59 AM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 150 | 1.02 | 0.00 | 0.02 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 64.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:59 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 3,522 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 841 | 2.24 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:58:59 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.33 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/18/2025 9:58:59 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/18/2025 9:58:59 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:59 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 9/18/2025 9:58:59 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 9/18/2025 9:58:59 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/18/2025 9:58:59 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 149 | 5.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/18/2025 9:58:59 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 486 | 4.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/18/2025 9:58:59 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,015 | 4.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:58:59 AM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.01 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/18/2025 9:58:59 AM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,471 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:59 AM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5,341 | 1.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.19 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 58.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.18 | -72.00% | 0.00 | 31 | 299 | 0.42 | -0.07 | 0.12 | -0.03 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 59.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.26 | -56.53% | 0.00 | 75 | 273 | 0.27 | -0.30 | 0.33 | -0.15 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 0.27 | -0.69 | 0.39 | -0.15 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 61.00 | 1.05 | 1.55 | 1.30 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.66 | -0.94 | 0.14 | -0.03 | 9/15/2025 | 9/18/2025 9:58:59 AM EST |
| 62.00 | 1.70 | 3.30 | 2.50 | % | 0.04 | 0 | 0 | 1.30 | -1.00 | 0.02 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 63.00 | 1.60 | 5.20 | 3.40 | % | 0.05 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 64.00 | 2.55 | 6.20 | 4.38 | % | 0.07 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 65.00 | 4.10 | 7.20 | 5.65 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 12 | 2.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:59 AM EST |
| 66.00 | 4.70 | 8.20 | 6.45 | % | 0.10 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 67.00 | 5.60 | 9.20 | 7.40 | % | 0.11 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 68.00 | 6.60 | 10.20 | 8.40 | % | 0.12 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 69.00 | 7.60 | 11.10 | 9.35 | % | 0.14 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 70.00 | 8.60 | 12.20 | 10.40 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 12 | 3.73 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/18/2025 9:58:59 AM EST |
| 75.00 | 13.30 | 17.20 | 15.25 | 18.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.15 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:58:59 AM EST |
| 80.00 | 19.50 | 21.90 | 20.70 | % | 0.26 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 85.00 | 24.20 | 27.10 | 25.65 | % | 0.30 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST |