Options Chain for WILLIAMS COS INC COM (WMB) - $59.46 as of 12/26/2025 4:01:00 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 | 22.40 | 26.40 | 24.40 | % | 0.70 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 17.40 | 21.40 | 19.40 | % | 0.48 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 13.30 | 15.20 | 14.25 | % | 0.32 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 46.00 | 12.20 | 14.20 | 13.20 | % | 0.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 47.00 | 11.00 | 13.30 | 12.15 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 48.00 | 10.00 | 12.40 | 11.20 | % | 0.23 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 49.00 | 9.60 | 11.20 | 10.40 | % | 0.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 7.40 | 11.40 | 9.40 | % | 0.19 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 51.00 | 6.40 | 10.40 | 8.40 | % | 0.16 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 52.00 | 6.70 | 8.20 | 7.45 | % | 0.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 53.00 | 5.70 | 7.40 | 6.55 | 5.84 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 54.00 | 5.10 | 6.00 | 5.55 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 4.10 | 5.00 | 4.55 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 56.00 | 3.10 | 4.00 | 3.55 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.53 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 57.00 | 2.10 | 3.00 | 2.55 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.97 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 58.00 | 1.35 | 2.00 | 1.68 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | 0.89 | 0.15 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 59.00 | 0.80 | 0.95 | 0.88 | 0.89 | +0.14 | +18.67% | 0.01 | 31 | 48 | 0.18 | 0.68 | 0.30 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.22 | -42.31% | 0.01 | 53 | 150 | 0.17 | 0.35 | 0.31 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 4 | 146 | 0.21 | 0.12 | 0.16 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 666 | 0.20 | 0.03 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.26 | +0.22 | +550.00% | 0.00 | 3 | 21 | 0.26 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11,644 | 0.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.31 | -0.03 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.35 | -70.00% | 0.00 | 14 | 6 | 0.28 | -0.11 | 0.15 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 59.00 | 0.25 | 0.35 | 0.30 | 0.45 | +0.05 | +12.50% | 0.01 | 30 | 37 | 0.16 | -0.32 | 0.30 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.70 | 0.85 | 0.78 | 0.90 | +0.20 | +28.58% | 0.01 | 26 | 34 | 0.15 | -0.65 | 0.31 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 61.00 | 1.35 | 1.90 | 1.63 | 1.75 | -0.27 | -13.37% | 0.03 | 13 | 6 | 0.30 | -0.88 | 0.16 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 62.00 | 1.75 | 3.20 | 2.48 | 3.63 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.97 | 0.05 | -0.01 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 63.00 | 2.80 | 4.10 | 3.45 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 64.00 | 3.80 | 5.00 | 4.40 | % | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 4.10 | 7.40 | 5.75 | % | 0.09 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 66.00 | 4.70 | 8.40 | 6.55 | % | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 67.00 | 5.70 | 9.40 | 7.55 | % | 0.11 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 68.00 | 6.70 | 10.20 | 8.45 | % | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 69.00 | 7.70 | 11.20 | 9.45 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 9.40 | 11.80 | 10.60 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 71.00 | 10.20 | 12.60 | 11.40 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 72.00 | 11.20 | 13.60 | 12.40 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 73.00 | 12.20 | 14.60 | 13.40 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 74.00 | 13.20 | 15.60 | 14.40 | % | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 14.20 | 16.60 | 15.40 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 19.20 | 21.60 | 20.40 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 24.10 | 26.90 | 25.50 | % | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |