Options Chain for WILLIAMS COS INC COM (WMB) - $67.26 as of 1/30/2026 8:58:06 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 | 30.30 | 34.40 | 32.35 | % | 0.92 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 40.00 | 25.40 | 29.40 | 27.40 | % | 0.68 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 45.00 | 20.40 | 24.40 | 22.40 | % | 0.50 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 50.00 | 15.40 | 19.50 | 17.45 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 54.00 | 11.50 | 15.30 | 13.40 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 55.00 | 10.50 | 14.30 | 12.40 | % | 0.23 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 56.00 | 9.60 | 13.40 | 11.50 | % | 0.21 | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 57.00 | 8.60 | 12.20 | 10.40 | % | 0.18 | 0 | 0 | 0.71 | 0.97 | 0.02 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 58.00 | 7.70 | 11.50 | 9.60 | % | 0.17 | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 59.00 | 6.70 | 10.50 | 8.60 | % | 0.15 | 0 | 0 | 0.65 | 0.92 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 60.00 | 5.90 | 9.70 | 7.80 | % | 0.13 | 0 | 0 | 0.48 | 0.90 | 0.04 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 61.00 | 5.00 | 8.60 | 6.80 | % | 0.11 | 0 | 0 | 0.59 | 0.84 | 0.04 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 62.00 | 4.20 | 7.80 | 6.00 | % | 0.10 | 0 | 0 | 0.57 | 0.80 | 0.04 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 63.00 | 3.50 | 7.10 | 5.30 | % | 0.08 | 0 | 0 | 0.56 | 0.75 | 0.05 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 64.00 | 2.70 | 6.30 | 4.50 | % | 0.07 | 0 | 0 | 0.55 | 0.69 | 0.06 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 65.00 | 1.95 | 4.90 | 3.43 | % | 0.05 | 0 | 0 | 0.45 | 0.63 | 0.06 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 66.00 | 1.30 | 4.70 | 3.00 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.06 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 67.00 | 0.70 | 4.40 | 2.55 | % | 0.04 | 0 | 0 | 0.29 | 0.51 | 0.06 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 68.00 | 1.00 | 3.70 | 2.35 | % | 0.03 | 0 | 0 | 0.32 | 0.45 | 0.06 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 69.00 | 0.65 | 2.25 | 1.45 | 1.65 | % | 0.02 | 5 | 0 | 0.26 | 0.39 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 70.00 | 1.15 | 1.70 | 1.43 | 0.50 | % | 0.02 | 2 | 0 | 0.30 | 0.33 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 71.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.50 | 0.30 | 0.05 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 72.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.05 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 73.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.04 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 74.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.56 | 0.17 | 0.04 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.57 | 0.13 | 0.03 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 76.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.60 | 0.11 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 77.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.02 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 78.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.02 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 54.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 56.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.73 | -0.03 | 0.02 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 58.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.69 | -0.05 | 0.02 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.66 | -0.08 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 60.00 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.04 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 61.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.59 | -0.16 | 0.04 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 62.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.57 | -0.20 | 0.04 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 63.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.56 | -0.25 | 0.05 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 64.00 | 0.90 | 2.40 | 1.65 | % | 0.03 | 0 | 0 | 0.31 | -0.31 | 0.06 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 65.00 | 1.30 | 1.90 | 1.60 | % | 0.02 | 0 | 0 | 0.26 | -0.37 | 0.06 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 66.00 | 0.35 | 4.20 | 2.28 | % | 0.03 | 0 | 0 | 0.29 | -0.43 | 0.06 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 67.00 | 2.10 | 4.10 | 3.10 | % | 0.05 | 0 | 0 | 0.32 | -0.49 | 0.06 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 68.00 | 2.70 | 5.00 | 3.85 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.06 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 69.00 | 2.50 | 4.80 | 3.65 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.06 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 70.00 | 3.10 | 6.30 | 4.70 | % | 0.07 | 0 | 0 | 0.49 | -0.67 | 0.06 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 71.00 | 4.00 | 7.00 | 5.50 | % | 0.08 | 0 | 0 | 0.52 | -0.70 | 0.05 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 72.00 | 4.40 | 7.80 | 6.10 | % | 0.08 | 0 | 0 | 0.53 | -0.75 | 0.05 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 73.00 | 5.00 | 8.60 | 6.80 | % | 0.09 | 0 | 0 | 0.54 | -0.80 | 0.04 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 74.00 | 6.20 | 9.40 | 7.80 | % | 0.11 | 0 | 0 | 0.55 | -0.83 | 0.04 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 7.10 | 10.30 | 8.70 | % | 0.12 | 0 | 0 | 0.57 | -0.87 | 0.03 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 76.00 | 8.00 | 11.20 | 9.60 | % | 0.13 | 0 | 0 | 0.59 | -0.89 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 77.00 | 8.90 | 12.10 | 10.50 | % | 0.14 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 78.00 | 9.90 | 13.10 | 11.50 | % | 0.15 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 12.10 | 15.00 | 13.55 | % | 0.17 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 16.10 | 20.00 | 18.05 | % | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |