Options Chain for WILLIAMS COS INC COM (WMB) - $57.95 as of 9/16/2025 9:27:31 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 | 31.00 | 34.90 | 32.95 | % | 1.32 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 28.00 | 28.50 | 31.30 | 29.90 | % | 1.07 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 30.00 | 26.40 | 29.80 | 28.10 | 28.51 | 0.00 | 0.00% | 0.94 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:58 PM EST |
| 33.00 | 23.30 | 26.90 | 25.10 | % | 0.76 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 35.00 | 21.10 | 24.90 | 23.00 | 23.42 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 9/16/2025 3:59:58 PM EST |
| 38.00 | 18.20 | 21.80 | 20.00 | 22.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 40.00 | 16.10 | 18.80 | 17.45 | 18.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 43.00 | 13.10 | 16.80 | 14.95 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 45.00 | 11.10 | 14.10 | 12.60 | 13.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 46.00 | 9.90 | 14.00 | 11.95 | % | 0.26 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 47.00 | 10.50 | 11.50 | 11.00 | 12.25 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 48.00 | 7.90 | 12.00 | 9.95 | % | 0.21 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 49.00 | 7.10 | 10.70 | 8.90 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:58 PM EST |
| 50.00 | 7.60 | 8.40 | 8.00 | 8.49 | -0.30 | -3.42% | 0.16 | 9 | 21 | 1.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 51.00 | 5.10 | 8.90 | 7.00 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:58 PM EST |
| 52.00 | 4.00 | 7.90 | 5.95 | % | 0.11 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 53.00 | 3.70 | 6.30 | 5.00 | 4.27 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:58 PM EST |
| 54.00 | 3.50 | 4.20 | 3.85 | % | 0.07 | 0 | 0 | 0.67 | 0.93 | 0.05 | -0.06 | 9/16/2025 3:59:58 PM EST | |||
| 55.00 | 2.75 | 3.20 | 2.98 | 3.10 | -0.75 | -19.49% | 0.05 | 1 | 16 | 0.54 | 0.88 | 0.07 | -0.08 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 56.00 | 1.90 | 2.50 | 2.20 | 2.05 | -0.90 | -30.51% | 0.04 | 21 | 0 | 0.61 | 0.82 | 0.12 | -0.10 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 57.00 | 1.10 | 1.30 | 1.20 | 1.28 | -0.47 | -26.86% | 0.02 | 2 | 6 | 0.29 | 0.70 | 0.18 | -0.11 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 58.00 | 0.50 | 0.65 | 0.58 | 0.54 | -0.46 | -46.00% | 0.01 | 31 | 300 | 0.29 | 0.49 | 0.28 | -0.10 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 59.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.28 | -56.00% | 0.00 | 60 | 1,335 | 0.29 | 0.24 | 0.22 | -0.08 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 1,012 | 8,440 | 0.30 | 0.13 | 0.12 | -0.07 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.59 | 0.03 | 0.05 | -0.02 | 9/15/2025 | 9/16/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.89 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 3,773 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 841 | 1.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.24 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/16/2025 3:59:58 PM 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 | 9/16/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.23 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 9/16/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.08 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 9/16/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.46 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/16/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 149 | 3.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/16/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 486 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/16/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 3,471 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.09 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.48 | -0.07 | 0.05 | -0.06 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 68 | 5,408 | 0.45 | -0.12 | 0.07 | -0.08 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 2 | 309 | 0.41 | -0.18 | 0.12 | -0.10 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 57.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.20 | +200.00% | 0.00 | 16 | 56 | 0.27 | -0.30 | 0.18 | -0.11 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 58.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.30 | +85.72% | 0.01 | 227 | 227 | 0.26 | -0.51 | 0.28 | -0.10 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 59.00 | 1.10 | 1.30 | 1.20 | 1.34 | +0.54 | +67.50% | 0.02 | 12 | 281 | 0.24 | -0.76 | 0.22 | -0.08 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 60.00 | 2.05 | 2.85 | 2.45 | 1.95 | +0.49 | +33.57% | 0.04 | 16 | 1,150 | 0.36 | -0.87 | 0.12 | -0.07 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 61.00 | 2.90 | 3.30 | 3.10 | 2.18 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.59 | -0.97 | 0.05 | -0.02 | 9/15/2025 | 9/16/2025 3:59:58 PM EST |
| 62.00 | 2.15 | 5.30 | 3.73 | % | 0.06 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 63.00 | 3.70 | 6.30 | 5.00 | % | 0.08 | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 64.00 | 4.60 | 8.10 | 6.35 | % | 0.10 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 65.00 | 5.60 | 8.50 | 7.05 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 66.00 | 6.50 | 10.10 | 8.30 | % | 0.13 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 67.00 | 7.20 | 11.00 | 9.10 | % | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 68.00 | 8.60 | 11.50 | 10.05 | % | 0.15 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 69.00 | 9.20 | 12.90 | 11.05 | % | 0.16 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 70.00 | 10.20 | 13.90 | 12.05 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 12 | 2.66 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:58 PM EST |
| 75.00 | 15.60 | 17.70 | 16.65 | 18.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:58 PM EST |
| 80.00 | 20.10 | 23.90 | 22.00 | % | 0.28 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 85.00 | 25.20 | 28.90 | 27.05 | % | 0.32 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST |