Options Chain for WILLIAMS COS INC COM (WMB) - $75.90 as of 3/3/2026 7:11:27 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 | 43.50 | 48.20 | 45.85 | 43.70 | 0.00 | 0.00% | 1.53 | 0 | 11 | 3.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:57 PM EST |
| 35.00 | 38.50 | 43.10 | 40.80 | % | 1.17 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 40.00 | 33.50 | 38.10 | 35.80 | 18.80 | 0.00 | 0.00% | 0.89 | 0 | 174 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 3/3/2026 3:59:57 PM EST |
| 45.00 | 28.50 | 33.20 | 30.85 | 27.93 | 0.00 | 0.00% | 0.69 | 0 | 62 | 2.42 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:57 PM EST |
| 50.00 | 24.30 | 27.10 | 25.70 | 26.07 | +0.96 | +3.83% | 0.51 | 3 | 113 | 1.78 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 55.00 | 18.80 | 23.00 | 20.90 | 21.58 | 0.00 | 0.00% | 0.38 | 0 | 3,373 | 1.72 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 60.00 | 15.50 | 16.10 | 15.80 | 15.65 | -0.82 | -4.98% | 0.26 | 6 | 1,146 | 0.77 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 61.00 | 13.20 | 16.30 | 14.75 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 62.00 | 12.00 | 15.60 | 13.80 | % | 0.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 63.00 | 11.00 | 14.60 | 12.80 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 64.00 | 11.00 | 13.30 | 12.15 | % | 0.19 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 65.00 | 10.70 | 11.10 | 10.90 | 10.93 | -0.17 | -1.54% | 0.17 | 14 | 1,708 | 0.59 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 66.00 | 9.10 | 11.20 | 10.15 | % | 0.15 | 0 | 0 | 0.86 | 1.00 | 0.01 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 67.00 | 7.90 | 9.90 | 8.90 | % | 0.13 | 0 | 0 | 0.74 | 0.97 | 0.03 | -0.01 | 3/3/2026 3:59:57 PM EST | |||
| 68.00 | 7.10 | 8.90 | 8.00 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.68 | 0.95 | 0.03 | -0.01 | 2/27/2026 | 3/3/2026 3:59:57 PM EST |
| 69.00 | 6.10 | 7.70 | 6.90 | % | 0.10 | 0 | 0 | 0.58 | 0.92 | 0.04 | -0.02 | 3/3/2026 3:59:57 PM EST | |||
| 70.00 | 5.80 | 6.30 | 6.05 | 6.01 | -0.46 | -7.11% | 0.09 | 27 | 7,261 | 0.32 | 0.88 | 0.05 | -0.02 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 71.00 | 4.50 | 6.40 | 5.45 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.61 | 0.84 | 0.06 | -0.03 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 72.00 | 3.80 | 5.00 | 4.40 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.32 | 0.79 | 0.06 | -0.03 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 73.00 | 3.40 | 3.70 | 3.55 | 3.50 | +0.10 | +2.95% | 0.05 | 2 | 32 | 0.31 | 0.72 | 0.07 | -0.04 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 74.00 | 2.65 | 2.95 | 2.80 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.30 | 0.65 | 0.08 | -0.04 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 75.00 | 2.00 | 2.30 | 2.15 | 2.49 | -0.06 | -2.36% | 0.03 | 102 | 5,882 | 0.29 | 0.56 | 0.08 | -0.05 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 76.00 | 1.50 | 1.80 | 1.65 | 1.73 | -0.15 | -7.98% | 0.02 | 2 | 114 | 0.29 | 0.48 | 0.08 | -0.05 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 77.00 | 1.05 | 1.40 | 1.23 | 1.20 | -0.28 | -18.92% | 0.02 | 117 | 1,351 | 0.28 | 0.40 | 0.08 | -0.05 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 78.00 | 0.75 | 1.10 | 0.93 | 1.00 | -0.23 | -18.70% | 0.01 | 2 | 30 | 0.29 | 0.32 | 0.07 | -0.04 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 79.00 | 0.55 | 0.80 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.29 | 0.25 | 0.06 | -0.04 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 80.00 | 0.40 | 0.65 | 0.53 | 0.46 | -0.12 | -20.69% | 0.01 | 34 | 8,230 | 0.30 | 0.19 | 0.06 | -0.03 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 81.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.13 | -27.09% | 0.00 | 3 | 38 | 0.30 | 0.15 | 0.05 | -0.03 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 82.00 | 0.15 | 0.35 | 0.25 | 0.28 | % | 0.00 | 1 | 0 | 0.30 | 0.11 | 0.04 | -0.02 | 3/3/2026 | 3/3/2026 3:59:57 PM EST | |
| 83.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.08 | 0.03 | -0.02 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 84.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.02 | -0.02 | 3/3/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 51 | 0.38 | 0.04 | 0.02 | -0.01 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:57 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 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/3/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/3/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 167 | 2.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/3/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.15 | +0.13 | +650.00% | 0.01 | 6 | 3,190 | 1.33 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 5,721 | 0.85 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,212 | 0.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 65.00 | 0.05 | 0.15 | 0.10 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 2,421 | 0.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 66.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.01 | 0.00 | 3/3/2026 3:59:57 PM EST | |||
| 67.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | -0.03 | 0.03 | -0.01 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 68.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.05 | 0.03 | -0.01 | 2/27/2026 | 3/3/2026 3:59:57 PM EST |
| 69.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.36 | -0.08 | 0.04 | -0.02 | 2/27/2026 | 3/3/2026 3:59:57 PM EST |
| 70.00 | 0.30 | 0.55 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,205 | 0.34 | -0.12 | 0.05 | -0.02 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 71.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | -0.16 | 0.06 | -0.03 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 72.00 | 0.60 | 0.90 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.32 | -0.21 | 0.06 | -0.03 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 73.00 | 0.85 | 1.20 | 1.03 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.32 | -0.28 | 0.07 | -0.04 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 74.00 | 1.20 | 1.45 | 1.33 | 1.40 | -0.50 | -26.32% | 0.02 | 36 | 154 | 0.31 | -0.35 | 0.08 | -0.04 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 75.00 | 1.55 | 1.90 | 1.73 | 1.70 | -0.45 | -20.93% | 0.02 | 156 | 21 | 0.30 | -0.44 | 0.08 | -0.05 | 3/3/2026 | 3/3/2026 3:59:57 PM EST |
| 76.00 | 2.10 | 2.45 | 2.28 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.31 | -0.52 | 0.08 | -0.05 | 3/2/2026 | 3/3/2026 3:59:57 PM EST |
| 77.00 | 2.65 | 3.00 | 2.83 | % | 0.04 | 0 | 0 | 0.30 | -0.60 | 0.08 | -0.05 | 3/3/2026 3:59:57 PM EST | |||
| 78.00 | 3.30 | 3.70 | 3.50 | % | 0.04 | 0 | 0 | 0.30 | -0.68 | 0.07 | -0.04 | 3/3/2026 3:59:57 PM EST | |||
| 79.00 | 4.10 | 4.80 | 4.45 | 4.50 | % | 0.06 | 2 | 0 | 0.34 | -0.75 | 0.06 | -0.04 | 3/3/2026 | 3/3/2026 3:59:57 PM EST | |
| 80.00 | 4.10 | 5.90 | 5.00 | 7.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.81 | 0.06 | -0.03 | 2/24/2026 | 3/3/2026 3:59:57 PM EST |
| 81.00 | 4.90 | 6.80 | 5.85 | % | 0.07 | 0 | 0 | 0.48 | -0.85 | 0.05 | -0.03 | 3/3/2026 3:59:57 PM EST | |||
| 82.00 | 5.70 | 8.20 | 6.95 | % | 0.08 | 0 | 0 | 0.60 | -0.89 | 0.04 | -0.02 | 3/3/2026 3:59:57 PM EST | |||
| 83.00 | 6.60 | 9.20 | 7.90 | % | 0.10 | 0 | 0 | 0.64 | -0.92 | 0.03 | -0.02 | 3/3/2026 3:59:57 PM EST | |||
| 84.00 | 7.60 | 10.10 | 8.85 | % | 0.11 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.02 | 3/3/2026 3:59:57 PM EST | |||
| 85.00 | 8.50 | 10.70 | 9.60 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | -0.96 | 0.02 | -0.01 | 2/18/2026 | 3/3/2026 3:59:57 PM EST |
| 90.00 | 13.00 | 16.20 | 14.60 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:57 PM EST |