Options Chain for WILLIAMS COS INC COM (WMB) - $74.00 as of 3/13/2026 8:50:45 AM 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 | 40.80 | 44.90 | 42.85 | 44.90 | 0.00 | 0.00% | 1.43 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 35.00 | 36.00 | 39.90 | 37.95 | % | 1.08 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 40.00 | 31.90 | 34.60 | 33.25 | 36.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 45.00 | 26.90 | 29.60 | 28.25 | 27.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 50.00 | 21.90 | 24.60 | 23.25 | 22.60 | 0.00 | 0.00% | 0.47 | 0 | 107 | 2.81 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 55.00 | 17.20 | 19.50 | 18.35 | 19.01 | 0.00 | 0.00% | 0.33 | 0 | 515 | 2.31 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 60.00 | 12.10 | 14.50 | 13.30 | 13.30 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 61.00 | 11.10 | 13.50 | 12.30 | % | 0.20 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 62.00 | 10.10 | 12.50 | 11.30 | % | 0.18 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 63.00 | 9.60 | 11.10 | 10.35 | % | 0.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 64.00 | 8.00 | 10.10 | 9.05 | % | 0.14 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 65.00 | 7.70 | 9.10 | 8.40 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 66.00 | 6.10 | 8.10 | 7.10 | % | 0.11 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 67.00 | 5.70 | 7.10 | 6.40 | % | 0.10 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 68.00 | 4.80 | 6.00 | 5.40 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.11 | 0.97 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 69.00 | 3.30 | 5.10 | 4.20 | % | 0.06 | 0 | 0 | 1.01 | 0.93 | 0.06 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 70.00 | 3.00 | 4.20 | 3.60 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 500 | 0.45 | 0.90 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 71.00 | 2.20 | 3.30 | 2.75 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.62 | 0.82 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 72.00 | 1.20 | 2.35 | 1.78 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.64 | 0.71 | 0.13 | -0.04 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 73.00 | 1.00 | 1.70 | 1.35 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.25 | 0.57 | 0.15 | -0.05 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 74.00 | 0.55 | 1.00 | 0.78 | 0.83 | -0.07 | -7.78% | 0.01 | 10 | 171 | 0.27 | 0.42 | 0.15 | -0.05 | 3/13/2026 | 3/12/2026 3:59:49 PM EST |
| 75.00 | 0.20 | 0.80 | 0.50 | 0.53 | -0.07 | -11.67% | 0.01 | 10 | 5,732 | 0.28 | 0.29 | 0.13 | -0.05 | 3/13/2026 | 3/12/2026 3:59:49 PM EST |
| 76.00 | 0.05 | 0.50 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.27 | 0.18 | 0.10 | -0.04 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 77.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.21 | -58.34% | 0.00 | 6 | 1,433 | 0.30 | 0.10 | 0.07 | -0.03 | 3/13/2026 | 3/12/2026 3:59:49 PM EST |
| 78.00 | 0.05 | 0.25 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.29 | 0.05 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 79.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.32 | 0.02 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,225 | 0.43 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:49 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:49 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:49 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.50 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 87.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:49 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 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.21 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/12/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/12/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 167 | 3.20 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,190 | 2.11 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,706 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,202 | 0.90 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:49 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:49 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 0.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 67.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 68.00 | 0.05 | 0.30 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | -0.03 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 69.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.32 | -0.07 | 0.06 | -0.02 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 0.32 | -0.10 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 71.00 | 0.10 | 0.80 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.31 | -0.18 | 0.11 | -0.03 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 72.00 | 0.30 | 1.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.30 | -0.29 | 0.13 | -0.04 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 73.00 | 0.65 | 1.35 | 1.00 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.29 | -0.43 | 0.15 | -0.05 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 74.00 | 1.20 | 2.45 | 1.83 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.26 | -0.58 | 0.15 | -0.05 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 75.00 | 1.85 | 3.30 | 2.58 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.39 | -0.71 | 0.13 | -0.05 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 76.00 | 2.40 | 4.10 | 3.25 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.61 | -0.82 | 0.10 | -0.04 | 3/2/2026 | 3/12/2026 3:59:49 PM EST |
| 77.00 | 3.30 | 4.60 | 3.95 | % | 0.05 | 0 | 0 | 0.63 | -0.90 | 0.07 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 78.00 | 4.20 | 5.90 | 5.05 | % | 0.06 | 0 | 0 | 0.68 | -0.95 | 0.04 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 79.00 | 5.10 | 6.50 | 5.80 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.75 | -0.98 | 0.02 | -0.01 | 3/3/2026 | 3/12/2026 3:59:49 PM EST |
| 80.00 | 6.00 | 7.50 | 6.75 | 5.59 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.81 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 81.00 | 7.00 | 8.50 | 7.75 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 82.00 | 8.00 | 9.50 | 8.75 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 83.00 | 9.00 | 10.50 | 9.75 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 84.00 | 9.10 | 12.20 | 10.65 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 85.00 | 10.10 | 13.20 | 11.65 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:59:49 PM EST |
| 86.00 | 11.10 | 14.20 | 12.65 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 87.00 | 12.10 | 15.40 | 13.75 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 90.00 | 15.10 | 18.80 | 16.95 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST |