Options Chain for WILLIAMS COS INC COM (WMB) - $60.08 as of 6/12/2025 9:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.00 | 26.20 | % | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 40.00 | 18.50 | 21.70 | 19.58 | % | 2 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST | |
| 45.00 | 13.20 | 17.00 | 14.60 | % | 2 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST | |
| 46.00 | 11.90 | 15.80 | 13.20 | 0.00 | 0.00% | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 3:59:54 PM EST |
| 47.00 | 10.90 | 15.00 | 12.22 | 0.00 | 0.00% | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 3:59:54 PM EST |
| 48.00 | 9.90 | 13.80 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 49.00 | 8.90 | 12.80 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 50.00 | 7.90 | 11.80 | 11.00 | 0.00 | 0.00% | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/12/2025 3:59:54 PM EST |
| 51.00 | 6.90 | 10.80 | 8.90 | 0.00 | 0.00% | 0 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/12/2025 3:59:54 PM EST |
| 52.00 | 5.90 | 9.90 | 8.20 | +1.20 | +17.15% | 7 | 5 | 4.52 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 53.00 | 5.20 | 8.60 | 7.60 | -0.41 | -5.12% | 45 | 22 | 4.09 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 54.00 | 4.00 | 7.90 | 6.00 | -0.54 | -8.26% | 35 | 13 | 3.86 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 55.00 | 3.30 | 6.70 | 5.10 | -0.30 | -5.56% | 35 | 14 | 3.34 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 56.00 | 3.60 | 4.50 | 3.80 | -0.79 | -17.22% | 95 | 46 | 1.84 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 57.00 | 2.40 | 4.10 | 2.95 | -1.24 | -29.60% | 45 | 20 | 2.22 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 58.00 | 1.15 | 2.95 | 1.95 | +0.85 | +77.28% | 54 | 18 | 1.67 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 1.75 | 0.95 | +0.40 | +72.73% | 53 | 26 | 1.16 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.45 | 0.15 | -0.05 | -25.00% | 41 | 206 | 0.42 | 0.42 | 0.62 | -0.06 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 12 | 260 | 0.35 | 0.06 | 0.13 | -0.02 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 6 | 188 | 0.62 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 3 | 70 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.86 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/12/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 21 | 3.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/12/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 68.00 | 0.00 | 1.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 71.00 | 0.00 | 1.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 1.95 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.95 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.05 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 7.16 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/12/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 6.32 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.95 | 0.18 | 0.00 | 0.00% | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 2 | 5.31 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.95 | 0.27 | 0.00 | 0.00% | 0 | 11 | 4.12 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,459 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/12/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.45 | 0.68 | 0.00 | 0.00% | 0 | 12,070 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/12/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.40 | 0.09 | 0.00 | 0.00% | 0 | 49 | 2.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.83 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.15 | 0.02 | -0.12 | -85.72% | 1 | 60 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.85 | 0.09 | -0.11 | -55.00% | 4 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 59.00 | 0.05 | 0.55 | 0.27 | -0.28 | -50.91% | 4 | 121 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 60.00 | 0.25 | 1.20 | 1.05 | +0.13 | +14.13% | 1 | 176 | 0.73 | -0.58 | 0.62 | -0.06 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 61.00 | 1.10 | 1.65 | 1.50 | -0.65 | -30.24% | 61 | 339 | 0.65 | -0.94 | 0.13 | -0.02 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 62.00 | 0.90 | 4.00 | 3.20 | +0.01 | +0.32% | 5 | 38 | 2.00 | -1.00 | 0.01 | 0.00 | 6/12/2025 | 6/12/2025 3:59:54 PM EST |
| 63.00 | 1.50 | 5.50 | 4.76 | 0.00 | 0.00% | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/12/2025 3:59:54 PM EST |
| 64.00 | 2.65 | 6.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 65.00 | 3.60 | 7.40 | 6.07 | 0.00 | 0.00% | 0 | 5 | 3.30 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/12/2025 3:59:54 PM EST |
| 66.00 | 4.60 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 67.00 | 5.60 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 68.00 | 7.90 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 69.00 | 9.00 | 11.10 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 70.00 | 8.60 | 12.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 71.00 | 10.50 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 72.00 | 10.60 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 73.00 | 11.60 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 75.00 | 14.60 | 17.50 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST | |||
| 80.00 | 18.60 | 22.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:54 PM EST |