Options Chain for WILLIAMS COS INC COM (WMB) - $74.09 as of 10/27/2026 10:05:51 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
30.00 42.80 46.20 44.50 % 1.48 0 0 2.14 1.00 0.00 0.00 10/27/2026 4:00:04 PM EST
35.00 37.20 41.20 39.20 % 1.12 0 0 1.83 1.00 0.00 0.00 10/27/2026 4:00:04 PM EST
40.00 32.80 36.30 34.55 32.44 0.00 0.00% 0.86 0 0 1.58 1.00 0.00 0.00 6/5/2026 10/27/2026 4:00:04 PM EST
45.00 27.20 31.30 29.25 % 0.65 0 2 1.34 1.00 0.00 0.00 10/27/2026 4:00:04 PM EST
50.00 22.30 26.30 24.30 19.03 0.00 0.00% 0.49 0 210 1.12 1.00 0.00 0.00 9/29/2026 10/27/2026 4:00:04 PM EST
55.00 17.30 20.60 18.95 17.29 0.00 0.00% 0.34 0 25 0.81 1.00 0.00 0.00 9/16/2026 10/27/2026 4:00:04 PM EST
60.00 13.10 15.20 14.15 12.38 0.00 0.00% 0.24 0 34 0.58 0.95 0.01 -0.01 10/19/2026 10/27/2026 4:00:04 PM EST
65.00 8.80 10.20 9.50 8.92 +2.72 +43.88% 0.15 1 329 0.42 0.85 0.02 -0.02 10/27/2026 10/27/2026 4:00:04 PM EST
70.00 4.60 6.30 5.45 6.00 +1.50 +33.34% 0.08 1 776 0.29 0.68 0.04 -0.03 10/27/2026 10/27/2026 4:00:04 PM EST
75.00 3.00 3.30 3.15 3.00 +0.80 +36.37% 0.04 123 4,917 0.33 0.47 0.04 -0.03 10/27/2026 10/27/2026 4:00:04 PM EST
80.00 1.35 1.45 1.40 1.40 +0.50 +55.56% 0.02 146 6,345 0.32 0.28 0.04 -0.03 10/27/2026 10/27/2026 4:00:04 PM EST
85.00 0.40 0.65 0.53 0.50 +0.05 +11.12% 0.01 24 1,781 0.31 0.14 0.02 -0.02 10/27/2026 10/27/2026 4:00:04 PM EST
90.00 0.10 0.20 0.15 0.15 0.00 0.00% 0.00 0 268 0.30 0.06 0.01 -0.01 10/22/2026 10/27/2026 4:00:04 PM EST
95.00 0.00 1.15 0.58 0.05 0.00 0.00% 0.01 0 154 0.58 0.02 0.01 0.00 9/30/2026 10/27/2026 4:00:04 PM EST
100.00 0.00 1.35 0.68 0.05 0.00 0.00% 0.01 0 35 0.69 0.01 0.00 0.00 10/13/2026 10/27/2026 4:00:04 PM EST
105.00 0.00 0.75 0.38 0.40 0.00 0.00% 0.00 0 40 0.65 0.00 0.00 0.00 5/14/2026 10/27/2026 4:00:04 PM EST
110.00 0.00 0.95 0.48 0.55 0.00 0.00% 0.00 0 8 0.76 0.00 0.00 0.00 3/24/2026 10/27/2026 4:00:04 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
30.00 0.00 0.05 0.03 0.09 0.00 0.00% 0.00 0 2 1.01 0.00 0.00 0.00 9/25/2026 10/27/2026 4:00:04 PM EST
35.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 6 0.84 0.00 0.00 0.00 9/16/2026 10/27/2026 4:00:04 PM EST
40.00 0.00 0.80 0.40 % 0.01 0 0 1.14 0.00 0.00 0.00 10/27/2026 4:00:04 PM EST
45.00 0.00 1.05 0.53 0.17 0.00 0.00% 0.01 0 32 1.03 0.00 0.00 0.00 8/28/2026 10/27/2026 4:00:04 PM EST
50.00 0.00 1.20 0.60 0.19 0.00 0.00% 0.01 0 354 0.89 0.00 0.00 0.00 8/28/2026 10/27/2026 4:00:04 PM EST
55.00 0.00 0.40 0.20 0.12 0.00 0.00% 0.00 0 145 0.53 0.00 0.00 0.00 10/9/2026 10/27/2026 4:00:04 PM EST
60.00 0.20 0.40 0.30 0.30 -0.07 -18.92% 0.01 3 314 0.37 -0.05 0.01 -0.01 10/27/2026 10/27/2026 4:00:04 PM EST
65.00 0.55 0.80 0.68 0.70 -0.30 -30.00% 0.01 31 2,991 0.33 -0.15 0.02 -0.02 10/27/2026 10/27/2026 4:00:04 PM EST
70.00 1.70 2.00 1.85 1.89 -0.66 -25.89% 0.03 65 1,653 0.32 -0.32 0.04 -0.03 10/27/2026 10/27/2026 4:00:04 PM EST
75.00 3.80 4.40 4.10 4.39 -0.91 -17.17% 0.05 25 184 0.32 -0.53 0.04 -0.03 10/27/2026 10/27/2026 4:00:04 PM EST
80.00 6.90 8.70 7.80 12.18 0.00 0.00% 0.10 0 46 0.35 -0.72 0.04 -0.03 9/29/2026 10/27/2026 4:00:04 PM EST
85.00 10.90 12.90 11.90 15.42 0.00 0.00% 0.14 0 1 0.49 -0.86 0.02 -0.02 10/16/2026 10/27/2026 4:00:04 PM EST
90.00 15.70 17.60 16.65 15.62 0.00 0.00% 0.18 0 0 0.56 -0.94 0.01 -0.01 9/9/2026 10/27/2026 4:00:04 PM EST
95.00 20.20 22.20 21.20 % 0.22 0 0 0.59 -0.98 0.01 0.00 10/27/2026 4:00:04 PM EST
100.00 24.00 28.00 26.00 % 0.26 0 1 0.80 -0.99 0.00 0.00 10/27/2026 4:00:04 PM EST
105.00 29.40 33.00 31.20 % 0.30 0 0 0.88 -1.00 0.00 0.00 10/27/2026 4:00:04 PM EST
110.00 34.10 37.40 35.75 % 0.33 0 0 0.85 -1.00 0.00 0.00 10/27/2026 4:00:04 PM EST