Options Chain for WILLIAMS COS INC COM (WMB) - $70.54 as of 10/4/2026 10:50:22 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 | 29.60 | 33.70 | 31.65 | % | 0.79 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM EST | |||
| 45.00 | 24.60 | 28.70 | 26.65 | % | 0.59 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM EST | |||
| 50.00 | 19.60 | 22.60 | 21.10 | % | 0.42 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM EST | |||
| 55.00 | 14.70 | 17.50 | 16.10 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM EST | |||
| 56.00 | 13.70 | 16.50 | 15.10 | % | 0.27 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 57.00 | 12.80 | 15.30 | 14.05 | % | 0.25 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 58.00 | 11.90 | 14.30 | 13.10 | % | 0.23 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 59.00 | 10.90 | 13.10 | 12.00 | % | 0.20 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 60.00 | 10.40 | 12.20 | 11.30 | % | 0.19 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 61.00 | 9.10 | 11.20 | 10.15 | % | 0.17 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 62.00 | 7.90 | 10.40 | 9.15 | % | 0.15 | 0 | 0 | 0.44 | 0.94 | 0.02 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 63.00 | 7.60 | 9.30 | 8.45 | % | 0.13 | 0 | 0 | 0.46 | 0.91 | 0.03 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 64.00 | 7.00 | 8.30 | 7.65 | % | 0.12 | 0 | 0 | 0.28 | 0.88 | 0.03 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 65.00 | 5.90 | 7.40 | 6.65 | % | 0.10 | 0 | 0 | 0.43 | 0.84 | 0.04 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 66.00 | 4.80 | 6.60 | 5.70 | % | 0.09 | 0 | 0 | 0.40 | 0.80 | 0.04 | -0.03 | 10/5/2026 10:58:47 AM EST | |||
| 67.00 | 4.50 | 5.80 | 5.15 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.05 | -0.03 | 10/5/2026 10:58:47 AM EST | |||
| 68.00 | 3.50 | 5.10 | 4.30 | 3.47 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.27 | 0.70 | 0.06 | -0.03 | 9/28/2026 | 10/5/2026 10:58:47 AM EST |
| 69.00 | 2.90 | 4.40 | 3.65 | 3.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.64 | 0.06 | -0.04 | 9/28/2026 | 10/5/2026 10:58:47 AM EST |
| 70.00 | 2.50 | 3.80 | 3.15 | 2.93 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.30 | 0.58 | 0.06 | -0.04 | 10/2/2026 | 10/5/2026 10:58:47 AM EST |
| 71.00 | 1.90 | 3.20 | 2.55 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | 0.51 | 0.06 | -0.04 | 9/30/2026 | 10/5/2026 10:58:47 AM EST |
| 72.00 | 1.55 | 2.65 | 2.10 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.45 | 0.06 | -0.04 | 10/1/2026 | 10/5/2026 10:58:47 AM EST |
| 73.00 | 1.25 | 2.25 | 1.75 | 1.70 | +0.47 | +38.22% | 0.02 | 5 | 1 | 0.30 | 0.39 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 10:58:47 AM EST |
| 74.00 | 0.85 | 1.90 | 1.38 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.29 | 0.33 | 0.06 | -0.03 | 9/28/2026 | 10/5/2026 10:58:47 AM EST |
| 75.00 | 0.75 | 1.50 | 1.13 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.31 | 0.28 | 0.05 | -0.03 | 10/1/2026 | 10/5/2026 10:58:47 AM EST |
| 76.00 | 0.50 | 1.25 | 0.88 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.05 | -0.03 | 10/5/2026 10:58:47 AM EST | |||
| 77.00 | 0.70 | 1.00 | 0.85 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.04 | -0.03 | 10/5/2026 10:58:47 AM EST | |||
| 78.00 | 0.20 | 0.90 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.31 | 0.16 | 0.04 | -0.02 | 10/2/2026 | 10/5/2026 10:58:47 AM EST |
| 79.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.03 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.12 | 0.03 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.09 | 0.02 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.02 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 60.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.27 | -64.29% | 0.00 | 8 | 8 | 0.35 | -0.03 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 10:58:47 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,300 | 0.50 | -0.04 | 0.01 | -0.02 | 9/30/2026 | 10/5/2026 10:58:47 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.46 | -0.06 | 0.02 | -0.02 | 9/28/2026 | 10/5/2026 10:58:47 AM EST |
| 63.00 | 0.05 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.32 | -0.09 | 0.03 | -0.02 | 9/30/2026 | 10/5/2026 10:58:47 AM EST |
| 64.00 | 0.25 | 0.50 | 0.38 | 0.47 | -0.29 | -38.16% | 0.01 | 9,009 | 14 | 0.32 | -0.12 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 10:58:47 AM EST |
| 65.00 | 0.30 | 1.00 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | -0.16 | 0.04 | -0.02 | 9/28/2026 | 10/5/2026 10:58:47 AM EST |
| 66.00 | 0.40 | 0.95 | 0.68 | 0.77 | -0.74 | -49.01% | 0.01 | 1 | 30 | 0.31 | -0.20 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 10:58:47 AM EST |
| 67.00 | 0.65 | 1.20 | 0.93 | 1.04 | -0.51 | -32.91% | 0.01 | 1 | 5 | 0.31 | -0.25 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 10:58:47 AM EST |
| 68.00 | 0.95 | 1.70 | 1.33 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.31 | -0.30 | 0.06 | -0.03 | 9/30/2026 | 10/5/2026 10:58:47 AM EST |
| 69.00 | 1.20 | 2.10 | 1.65 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.36 | 0.06 | -0.04 | 9/29/2026 | 10/5/2026 10:58:47 AM EST |
| 70.00 | 1.60 | 2.35 | 1.98 | 2.12 | -1.29 | -37.83% | 0.03 | 5 | 5 | 0.30 | -0.42 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 10:58:47 AM EST |
| 71.00 | 2.00 | 3.20 | 2.60 | 4.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.49 | 0.06 | -0.04 | 9/29/2026 | 10/5/2026 10:58:47 AM EST |
| 72.00 | 2.50 | 3.70 | 3.10 | % | 0.04 | 0 | 0 | 0.31 | -0.55 | 0.06 | -0.04 | 10/5/2026 10:58:47 AM EST | |||
| 73.00 | 3.00 | 4.40 | 3.70 | % | 0.05 | 0 | 0 | 0.31 | -0.61 | 0.06 | -0.04 | 10/5/2026 10:58:47 AM EST | |||
| 74.00 | 3.70 | 5.00 | 4.35 | % | 0.06 | 0 | 0 | 0.30 | -0.67 | 0.06 | -0.03 | 10/5/2026 10:58:47 AM EST | |||
| 75.00 | 4.20 | 5.80 | 5.00 | % | 0.07 | 0 | 0 | 0.30 | -0.72 | 0.05 | -0.03 | 10/5/2026 10:58:47 AM EST | |||
| 76.00 | 5.00 | 6.90 | 5.95 | % | 0.08 | 0 | 0 | 0.30 | -0.76 | 0.05 | -0.03 | 10/5/2026 10:58:47 AM EST | |||
| 77.00 | 5.70 | 7.60 | 6.65 | % | 0.09 | 0 | 0 | 0.42 | -0.80 | 0.04 | -0.03 | 10/5/2026 10:58:47 AM EST | |||
| 78.00 | 6.50 | 8.50 | 7.50 | % | 0.10 | 0 | 0 | 0.45 | -0.84 | 0.04 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 79.00 | 7.30 | 9.40 | 8.35 | % | 0.11 | 0 | 0 | 0.46 | -0.87 | 0.03 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 80.00 | 8.20 | 10.10 | 9.15 | % | 0.11 | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 81.00 | 9.20 | 11.40 | 10.30 | % | 0.13 | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.02 | 10/5/2026 10:58:47 AM EST | |||
| 82.00 | 10.00 | 12.00 | 11.00 | % | 0.13 | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 83.00 | 10.80 | 13.60 | 12.20 | % | 0.15 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 84.00 | 11.70 | 14.60 | 13.15 | % | 0.16 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 85.00 | 12.70 | 15.60 | 14.15 | % | 0.17 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 10/5/2026 10:58:47 AM EST | |||
| 90.00 | 17.70 | 20.60 | 19.15 | % | 0.21 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/5/2026 10:58:47 AM EST |