Options Chain for WILLIAMS COS INC COM (WMB) - $72.75 as of 2/13/2026 5:43:40 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 | 40.20 | 44.40 | 42.30 | % | 1.41 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 35.00 | 35.20 | 39.40 | 37.30 | % | 1.07 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 40.00 | 30.20 | 34.40 | 32.30 | % | 0.81 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 45.00 | 25.30 | 29.40 | 27.35 | 20.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 49.00 | 21.50 | 25.30 | 23.40 | % | 0.48 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 22.00 | 23.10 | 22.55 | 22.38 | +6.18 | +38.15% | 0.45 | 4 | 1,400 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 51.00 | 19.40 | 23.30 | 21.35 | % | 0.42 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 52.00 | 18.90 | 22.30 | 20.60 | % | 0.40 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 53.00 | 17.90 | 20.50 | 19.20 | % | 0.36 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 54.00 | 16.90 | 19.30 | 18.10 | % | 0.34 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 55.00 | 15.50 | 17.90 | 16.70 | 16.91 | +2.11 | +14.26% | 0.30 | 2 | 325 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 56.00 | 14.50 | 18.30 | 16.40 | % | 0.29 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 57.00 | 13.50 | 16.50 | 15.00 | % | 0.26 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 58.00 | 12.50 | 16.30 | 14.40 | % | 0.25 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 59.00 | 11.90 | 14.80 | 13.35 | % | 0.23 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 60.00 | 11.10 | 12.80 | 11.95 | 11.85 | -0.25 | -2.07% | 0.20 | 7 | 1,502 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 61.00 | 9.80 | 11.90 | 10.85 | 7.64 | 0.00 | 0.00% | 0.18 | 0 | 48 | 1.07 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 62.00 | 8.90 | 10.70 | 9.80 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.89 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 63.00 | 8.10 | 9.90 | 9.00 | 8.89 | -0.11 | -1.23% | 0.14 | 2 | 117 | 0.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 64.00 | 7.70 | 9.00 | 8.35 | 8.01 | +0.11 | +1.40% | 0.13 | 6 | 27 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 6.80 | 7.60 | 7.20 | 7.45 | +0.75 | +11.20% | 0.11 | 137 | 6,054 | 0.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 66.00 | 5.50 | 6.60 | 6.05 | 5.63 | -0.37 | -6.17% | 0.09 | 1 | 5,331 | 0.56 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 67.00 | 5.10 | 5.60 | 5.35 | 5.35 | +0.69 | +14.81% | 0.08 | 10 | 1,681 | 0.49 | 0.97 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 68.00 | 4.20 | 4.60 | 4.40 | 4.36 | +0.61 | +16.27% | 0.06 | 10 | 2,738 | 0.42 | 0.94 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 69.00 | 2.20 | 4.00 | 3.10 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 1,354 | 0.49 | 0.89 | 0.07 | -0.05 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 2.40 | 2.85 | 2.63 | 2.70 | +0.68 | +33.67% | 0.04 | 20 | 6,435 | 0.27 | 0.82 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 71.00 | 1.70 | 1.90 | 1.80 | 1.80 | +0.25 | +16.13% | 0.03 | 34 | 1,029 | 0.25 | 0.71 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 72.00 | 1.05 | 1.25 | 1.15 | 1.12 | +0.26 | +30.24% | 0.02 | 40 | 271 | 0.24 | 0.56 | 0.16 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 73.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.10 | +18.19% | 0.01 | 166 | 1,548 | 0.24 | 0.40 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 74.00 | 0.35 | 0.40 | 0.38 | 0.31 | -0.04 | -11.43% | 0.01 | 19 | 98 | 0.25 | 0.26 | 0.13 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 75.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 29 | 132 | 0.24 | 0.15 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 76.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 61 | 5 | 0.24 | 0.08 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.03 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.01 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/13/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,611 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 52.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 53.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,112 | 1.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,504 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 506 | 1.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,594 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,987 | 1.14 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.98 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 708 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 7 | 873 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.46 | -0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 67.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 210 | 0.34 | -0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | 0.20 | +0.07 | +53.85% | 0.00 | 5 | 174 | 0.29 | -0.06 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 69.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.45 | -81.82% | 0.00 | 9 | 81 | 0.27 | -0.11 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 0.25 | 0.30 | 0.28 | 0.20 | -0.37 | -64.92% | 0.00 | 4 | 135 | 0.25 | -0.18 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 71.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.38 | -43.19% | 0.01 | 43 | 77 | 0.25 | -0.29 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 72.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.55 | -37.94% | 0.01 | 66 | 11 | 0.25 | -0.44 | 0.16 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 73.00 | 1.25 | 1.50 | 1.38 | 1.35 | % | 0.02 | 24 | 0 | 0.25 | -0.60 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 74.00 | 1.95 | 2.20 | 2.08 | % | 0.03 | 0 | 0 | 0.37 | -0.74 | 0.13 | -0.06 | 2/13/2026 3:59:52 PM EST | |||
| 75.00 | 2.40 | 4.10 | 3.25 | % | 0.04 | 0 | 0 | 0.62 | -0.85 | 0.09 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 76.00 | 3.40 | 5.00 | 4.20 | % | 0.06 | 0 | 0 | 0.67 | -0.92 | 0.06 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 77.00 | 4.10 | 6.20 | 5.15 | % | 0.07 | 0 | 0 | 0.81 | -0.97 | 0.03 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 78.00 | 5.30 | 7.10 | 6.20 | % | 0.08 | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 80.00 | 6.20 | 9.20 | 7.70 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 85.00 | 11.40 | 14.50 | 12.95 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 90.00 | 16.70 | 19.50 | 18.10 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |