Options Chain for WILLIAMS COS INC COM (WMB) - $67.42 as of 2/6/2026 12:02:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 34.20 | 32.10 | % | 0.92 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 40.00 | 25.10 | 28.80 | 26.95 | % | 0.67 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 45.00 | 20.10 | 24.10 | 22.10 | % | 0.49 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 48.00 | 17.10 | 21.00 | 19.05 | % | 0.40 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 49.00 | 16.10 | 20.00 | 18.05 | % | 0.37 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 50.00 | 15.30 | 18.30 | 16.80 | % | 0.34 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 51.00 | 14.30 | 17.30 | 15.80 | % | 0.31 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 52.00 | 13.50 | 16.20 | 14.85 | % | 0.29 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 53.00 | 12.50 | 15.20 | 13.85 | 7.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 4:00:01 PM EST |
| 54.00 | 11.80 | 14.20 | 13.00 | 7.01 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 4:00:01 PM EST |
| 55.00 | 10.90 | 13.30 | 12.10 | % | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 56.00 | 9.60 | 12.30 | 10.95 | % | 0.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 57.00 | 8.20 | 11.30 | 9.75 | % | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 58.00 | 7.30 | 10.30 | 8.80 | 4.23 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:01 PM EST |
| 59.00 | 6.80 | 9.10 | 7.95 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 1/8/2026 | 2/6/2026 4:00:01 PM EST |
| 60.00 | 6.20 | 7.80 | 7.00 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.84 | 0.95 | 0.02 | -0.03 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 61.00 | 5.00 | 7.30 | 6.15 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.95 | 0.92 | 0.03 | -0.04 | 1/23/2026 | 2/6/2026 4:00:01 PM EST |
| 62.00 | 4.20 | 6.20 | 5.20 | 6.70 | +0.55 | +8.95% | 0.08 | 10 | 44 | 0.82 | 0.89 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 63.00 | 3.20 | 5.70 | 4.45 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.89 | 0.84 | 0.06 | -0.06 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 64.00 | 3.00 | 3.90 | 3.45 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.53 | 0.78 | 0.07 | -0.08 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 65.00 | 2.70 | 3.10 | 2.90 | 2.78 | -0.65 | -18.95% | 0.04 | 4 | 1,296 | 0.50 | 0.70 | 0.09 | -0.09 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 66.00 | 2.00 | 2.40 | 2.20 | 2.15 | +0.10 | +4.88% | 0.03 | 10 | 93 | 0.47 | 0.60 | 0.10 | -0.10 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 67.00 | 1.50 | 1.80 | 1.65 | 1.76 | +0.06 | +3.53% | 0.02 | 34 | 167 | 0.46 | 0.50 | 0.10 | -0.11 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 68.00 | 1.15 | 1.25 | 1.20 | 1.10 | -0.45 | -29.04% | 0.02 | 2,194 | 1,580 | 0.46 | 0.40 | 0.10 | -0.11 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 69.00 | 0.75 | 0.95 | 0.85 | 0.80 | +0.02 | +2.57% | 0.01 | 2,171 | 314 | 0.45 | 0.31 | 0.09 | -0.10 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 70.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.15 | -18.75% | 0.01 | 30 | 266 | 0.47 | 0.23 | 0.08 | -0.09 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 71.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.09 | -16.67% | 0.01 | 120 | 24 | 0.45 | 0.17 | 0.07 | -0.08 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 72.00 | 0.15 | 0.35 | 0.25 | 0.45 | -0.02 | -4.26% | 0.00 | 4 | 6 | 0.45 | 0.12 | 0.05 | -0.06 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 73.00 | 0.10 | 0.25 | 0.18 | 0.24 | +0.04 | +20.00% | 0.00 | 2,107 | 1,456 | 0.46 | 0.08 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 74.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.05 | 0.03 | -0.03 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 14 | 0.49 | 0.03 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.02 | 0.01 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.01 | 0.01 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 71 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 1.55 | 0.78 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | -0.01 | 0.01 | 0.00 | 1/15/2026 | 2/6/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.05 | 0.02 | -0.03 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 61.00 | 0.10 | 0.25 | 0.18 | 0.09 | -0.15 | -62.50% | 0.00 | 2 | 565 | 0.48 | -0.08 | 0.03 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 62.00 | 0.15 | 0.35 | 0.25 | 0.19 | -0.06 | -24.00% | 0.00 | 3 | 6 | 0.46 | -0.11 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 63.00 | 0.20 | 0.45 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | -0.16 | 0.06 | -0.06 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 64.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.27 | -31.04% | 0.01 | 30 | 305 | 0.44 | -0.22 | 0.07 | -0.08 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 65.00 | 0.60 | 0.90 | 0.75 | 0.90 | +0.15 | +20.00% | 0.01 | 885 | 2,998 | 0.44 | -0.30 | 0.09 | -0.09 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 66.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.29 | -20.87% | 0.02 | 10 | 15 | 0.41 | -0.40 | 0.10 | -0.10 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 67.00 | 1.45 | 1.85 | 1.65 | 1.50 | -0.45 | -23.08% | 0.02 | 80 | 30 | 0.43 | -0.50 | 0.10 | -0.11 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 68.00 | 1.90 | 2.40 | 2.15 | 1.52 | % | 0.03 | 13 | 0 | 0.41 | -0.60 | 0.10 | -0.11 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 69.00 | 2.60 | 3.10 | 2.85 | 2.00 | % | 0.04 | 11 | 0 | 0.41 | -0.69 | 0.09 | -0.10 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 70.00 | 3.30 | 3.70 | 3.50 | % | 0.05 | 0 | 0 | 0.38 | -0.77 | 0.08 | -0.09 | 2/6/2026 4:00:01 PM EST | |||
| 71.00 | 3.10 | 5.50 | 4.30 | % | 0.06 | 0 | 0 | 0.84 | -0.83 | 0.07 | -0.08 | 2/6/2026 4:00:01 PM EST | |||
| 72.00 | 4.40 | 6.40 | 5.40 | % | 0.08 | 0 | 0 | 0.89 | -0.88 | 0.05 | -0.06 | 2/6/2026 4:00:01 PM EST | |||
| 73.00 | 5.20 | 7.30 | 6.25 | % | 0.09 | 0 | 0 | 0.94 | -0.92 | 0.04 | -0.05 | 2/6/2026 4:00:01 PM EST | |||
| 74.00 | 6.20 | 8.30 | 7.25 | % | 0.10 | 0 | 0 | 1.02 | -0.95 | 0.03 | -0.03 | 2/6/2026 4:00:01 PM EST | |||
| 75.00 | 6.90 | 9.30 | 8.10 | % | 0.11 | 0 | 0 | 1.09 | -0.97 | 0.02 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 76.00 | 7.90 | 10.20 | 9.05 | % | 0.12 | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 77.00 | 8.60 | 11.40 | 10.00 | % | 0.13 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 78.00 | 9.20 | 12.90 | 11.05 | % | 0.14 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 80.00 | 11.00 | 15.00 | 13.00 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 85.00 | 16.00 | 19.90 | 17.95 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST |