Options Chain for WILLIAMS COS INC COM (WMB) - $71.19 as of 8/26/2026 7:34:07 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 | 36.50 | 34.45 | % | 0.86 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 45.00 | 27.40 | 31.50 | 29.45 | 27.47 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/26/2026 3:59:54 PM EST |
| 50.00 | 23.20 | 25.80 | 24.50 | 24.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.73 | 0.99 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 55.00 | 18.30 | 20.90 | 19.60 | 20.63 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.61 | 0.97 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:54 PM EST |
| 60.00 | 13.60 | 16.20 | 14.90 | 11.60 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.51 | 0.92 | 0.01 | -0.01 | 8/3/2026 | 8/26/2026 3:59:54 PM EST |
| 65.00 | 10.00 | 10.90 | 10.45 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.30 | 0.83 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 70.00 | 6.60 | 7.10 | 6.85 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 383 | 0.30 | 0.69 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 75.00 | 4.00 | 4.30 | 4.15 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 1,524 | 0.30 | 0.51 | 0.04 | -0.03 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 80.00 | 2.15 | 2.35 | 2.25 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 76,780 | 0.30 | 0.34 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 85.00 | 1.00 | 1.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1,290 | 0.29 | 0.20 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 90.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.29 | 0.11 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 75,584 | 0.30 | 0.05 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.34 | 0.02 | 0.01 | 0.00 | 8/19/2026 | 8/26/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 8/26/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.71 | -0.03 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 60.00 | 0.30 | 0.50 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.32 | -0.08 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 65.00 | 1.00 | 1.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2,283 | 0.31 | -0.17 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 70.00 | 2.25 | 2.40 | 2.33 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 1,375 | 0.30 | -0.31 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 75.00 | 4.40 | 4.70 | 4.55 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 658 | 0.31 | -0.49 | 0.04 | -0.03 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 80.00 | 7.30 | 8.10 | 7.70 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.30 | -0.66 | 0.03 | -0.02 | 8/17/2026 | 8/26/2026 3:59:54 PM EST |
| 85.00 | 11.40 | 12.20 | 11.80 | 12.30 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.32 | -0.80 | 0.03 | -0.02 | 8/12/2026 | 8/26/2026 3:59:54 PM EST |
| 90.00 | 15.00 | 17.40 | 16.20 | % | 0.18 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 95.00 | 19.90 | 22.20 | 21.05 | % | 0.22 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 100.00 | 24.00 | 28.00 | 26.00 | % | 0.26 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 105.00 | 29.00 | 33.00 | 31.00 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 110.00 | 34.00 | 37.90 | 35.95 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST |