Options Chain for WILLIAMS COS INC COM (WMB) - $57.94 as of 11/7/2025 2:04:12 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 | 22.60 | 26.80 | 24.70 | % | 0.71 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 40.00 | 17.60 | 21.80 | 19.70 | % | 0.49 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 45.00 | 12.60 | 16.70 | 14.65 | % | 0.33 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 46.00 | 11.60 | 15.50 | 13.55 | % | 0.29 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 47.00 | 10.60 | 14.40 | 12.50 | % | 0.27 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 47.50 | 10.10 | 14.20 | 12.15 | % | 0.26 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 48.00 | 9.60 | 13.50 | 11.55 | % | 0.24 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 48.50 | 9.10 | 13.00 | 11.05 | % | 0.23 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 49.00 | 8.70 | 12.40 | 10.55 | % | 0.22 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 49.50 | % | 0.00 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | ||||||
| 50.00 | 7.70 | 11.50 | 9.60 | % | 0.19 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 51.00 | 6.70 | 10.40 | 8.55 | % | 0.17 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 52.00 | 5.70 | 9.50 | 7.60 | % | 0.15 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 53.00 | 4.70 | 8.50 | 6.60 | % | 0.12 | 0 | 0 | 1.43 | 1.00 | 0.01 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 54.00 | 3.70 | 7.50 | 5.60 | % | 0.10 | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.01 | 11/7/2025 3:59:57 PM EST | |||
| 55.00 | 2.65 | 6.80 | 4.73 | % | 0.09 | 0 | 0 | 1.30 | 0.97 | 0.03 | -0.02 | 11/7/2025 3:59:57 PM EST | |||
| 56.00 | 1.90 | 5.20 | 3.55 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.96 | 0.94 | 0.05 | -0.03 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 57.00 | 0.85 | 4.20 | 2.53 | 2.05 | +0.50 | +32.26% | 0.04 | 11 | 29 | 0.84 | 0.85 | 0.09 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 58.00 | 1.80 | 2.15 | 1.98 | 2.05 | +1.03 | +100.98% | 0.03 | 22 | 413 | 0.29 | 0.75 | 0.13 | -0.06 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 59.00 | 1.20 | 1.30 | 1.25 | 1.35 | +0.81 | +150.00% | 0.02 | 49 | 182 | 0.27 | 0.61 | 0.17 | -0.07 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 0.65 | 0.75 | 0.70 | 0.67 | +0.42 | +168.00% | 0.01 | 155 | 115 | 0.26 | 0.44 | 0.18 | -0.07 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 61.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.30 | +600.00% | 0.01 | 52 | 290 | 0.25 | 0.27 | 0.15 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 62.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.15 | +300.00% | 0.00 | 19 | 30 | 0.27 | 0.14 | 0.10 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | 0.06 | 0.06 | -0.02 | 10/30/2025 | 11/7/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | 0.03 | 0.03 | -0.01 | 10/23/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.26 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 335 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1,304 | 1.60 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:57 PM EST |
| 73.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 74.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 76.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 77.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 78.00 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | ||||||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/7/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/7/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 47.50 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | ||||||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 48.50 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | ||||||
| 49.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 49.50 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | ||||||
| 50.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 1.95 | 0.98 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | -0.01 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 65 | 0.47 | -0.03 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 56.00 | 0.05 | 2.25 | 1.15 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.73 | -0.06 | 0.05 | -0.03 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 57.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.30 | -57.70% | 0.00 | 4 | 115 | 0.31 | -0.15 | 0.09 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 58.00 | 0.25 | 0.45 | 0.35 | 0.44 | -0.36 | -45.00% | 0.01 | 21 | 494 | 0.29 | -0.25 | 0.13 | -0.06 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 59.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.75 | -53.58% | 0.01 | 6 | 28 | 0.27 | -0.39 | 0.17 | -0.07 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 1.00 | 1.20 | 1.10 | 0.96 | -0.90 | -48.39% | 0.02 | 31 | 31 | 0.27 | -0.56 | 0.18 | -0.07 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 61.00 | 1.65 | 1.85 | 1.75 | 3.00 | -0.70 | -18.92% | 0.03 | 1 | 1 | 0.26 | -0.73 | 0.15 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 62.00 | 2.25 | 2.95 | 2.60 | 2.30 | -2.20 | -48.89% | 0.04 | 10 | 47 | 0.43 | -0.86 | 0.10 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 63.00 | 1.90 | 5.50 | 3.70 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.05 | -0.94 | 0.06 | -0.02 | 10/28/2025 | 11/7/2025 3:59:57 PM EST |
| 64.00 | 2.60 | 6.40 | 4.50 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.12 | -0.97 | 0.03 | -0.01 | 10/17/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 3.60 | 7.40 | 5.50 | % | 0.08 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 66.00 | 4.60 | 8.40 | 6.50 | % | 0.10 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 67.00 | 5.60 | 9.40 | 7.50 | % | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 68.00 | 6.60 | 10.40 | 8.50 | % | 0.12 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 69.00 | 7.60 | 11.40 | 9.50 | % | 0.14 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 70.00 | 8.60 | 12.40 | 10.50 | % | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 71.00 | 9.60 | 13.40 | 11.50 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 72.00 | 10.60 | 14.40 | 12.50 | % | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 73.00 | 11.60 | 15.40 | 13.50 | % | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 74.00 | 12.60 | 16.40 | 14.50 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 75.00 | 13.60 | 17.40 | 15.50 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 76.00 | 14.60 | 18.40 | 16.50 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 77.00 | 15.60 | 19.40 | 17.50 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 78.00 | % | 0.00 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | ||||||
| 80.00 | 18.60 | 22.40 | 20.50 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST |