Options Chain for WILLIAMS COS INC COM (WMB) - $74.41 as of 8/27/2026 3:51:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.40 | 36.00 | 34.20 | % | 0.86 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 45.00 | 27.40 | 31.10 | 29.25 | % | 0.65 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 50.00 | 22.60 | 26.10 | 24.35 | 23.53 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 2:58:48 PM EST |
| 55.00 | 17.60 | 20.90 | 19.25 | 16.05 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:48 PM EST |
| 60.00 | 13.30 | 15.90 | 14.60 | 11.30 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.66 | 0.98 | 0.01 | 0.00 | 8/21/2026 | 8/27/2026 2:58:48 PM EST |
| 65.00 | 8.50 | 11.20 | 9.85 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.50 | 0.89 | 0.02 | -0.01 | 8/12/2026 | 8/27/2026 2:58:48 PM EST |
| 70.00 | 5.60 | 6.20 | 5.90 | 5.75 | -0.05 | -0.87% | 0.08 | 1 | 811 | 0.30 | 0.73 | 0.04 | -0.02 | 8/27/2026 | 8/27/2026 2:58:48 PM EST |
| 75.00 | 2.50 | 2.85 | 2.68 | 2.90 | +0.03 | +1.05% | 0.04 | 62 | 4,065 | 0.28 | 0.48 | 0.05 | -0.03 | 8/27/2026 | 8/27/2026 2:58:48 PM EST |
| 80.00 | 1.00 | 1.20 | 1.10 | 1.11 | -0.04 | -3.48% | 0.01 | 50 | 5,427 | 0.28 | 0.25 | 0.04 | -0.02 | 8/27/2026 | 8/27/2026 2:58:48 PM EST |
| 85.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.03 | +8.58% | 0.00 | 10 | 110 | 0.27 | 0.10 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 2:58:48 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.38 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/27/2026 2:58:48 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 50 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:48 PM EST | |
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:48 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.36 | -0.02 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 2:58:48 PM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.04 | +9.76% | 0.01 | 13 | 1,291 | 0.30 | -0.11 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 2:58:48 PM EST |
| 70.00 | 1.30 | 1.45 | 1.38 | 1.36 | -0.04 | -2.86% | 0.02 | 68 | 1,727 | 0.29 | -0.27 | 0.04 | -0.02 | 8/27/2026 | 8/27/2026 2:58:48 PM EST |
| 75.00 | 3.30 | 3.60 | 3.45 | 3.40 | 0.00 | 0.00% | 0.05 | 54 | 176 | 0.28 | -0.52 | 0.05 | -0.03 | 8/27/2026 | 8/27/2026 2:58:48 PM EST |
| 80.00 | 6.50 | 7.00 | 6.75 | 9.21 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.27 | -0.75 | 0.04 | -0.02 | 8/5/2026 | 8/27/2026 2:58:48 PM EST |
| 85.00 | 10.40 | 12.30 | 11.35 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.47 | -0.90 | 0.02 | -0.01 | 8/25/2026 | 8/27/2026 2:58:48 PM EST |
| 90.00 | 15.20 | 17.10 | 16.15 | % | 0.18 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 8/27/2026 2:58:48 PM EST | |||
| 95.00 | 19.20 | 22.10 | 20.65 | % | 0.22 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 100.00 | 24.50 | 27.20 | 25.85 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 105.00 | 29.00 | 32.10 | 30.55 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST | |||
| 110.00 | 33.80 | 37.90 | 35.85 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/27/2026 2:58:48 PM EST |