Options Chain for WILLIAMS COS INC COM (WMB) - $74.40 as of 3/12/2026 4:41:22 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 | 37.20 | 41.20 | 39.20 | % | 1.12 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 40.00 | 32.20 | 36.20 | 34.20 | % | 0.86 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 45.00 | 27.20 | 31.20 | 29.20 | % | 0.65 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 50.00 | 22.30 | 26.20 | 24.25 | % | 0.48 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 54.00 | 18.30 | 22.20 | 20.25 | % | 0.38 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 55.00 | 17.30 | 21.20 | 19.25 | % | 0.35 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 56.00 | 16.30 | 20.20 | 18.25 | % | 0.33 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 57.00 | 15.30 | 19.20 | 17.25 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 58.00 | 14.30 | 18.20 | 16.25 | % | 0.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 59.00 | 13.30 | 17.20 | 15.25 | % | 0.26 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 60.00 | 12.30 | 16.20 | 14.25 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 61.00 | 11.30 | 15.20 | 13.25 | % | 0.22 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 62.00 | 10.30 | 14.20 | 12.25 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 63.00 | 9.30 | 13.20 | 11.25 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 64.00 | 8.30 | 12.20 | 10.25 | 11.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:56 PM EST |
| 65.00 | 7.30 | 11.20 | 9.25 | 9.80 | +2.80 | +40.00% | 0.14 | 45 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 66.00 | 6.40 | 10.20 | 8.30 | 8.71 | +1.81 | +26.24% | 0.13 | 10 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 67.00 | 5.30 | 9.20 | 7.25 | % | 0.11 | 0 | 0 | 0.95 | 0.99 | 0.02 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 68.00 | 4.50 | 8.20 | 6.35 | % | 0.09 | 0 | 0 | 0.71 | 0.96 | 0.04 | -0.01 | 3/12/2026 2:58:56 PM EST | |||
| 69.00 | 5.00 | 6.50 | 5.75 | 7.76 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.50 | 0.92 | 0.05 | -0.01 | 3/2/2026 | 3/12/2026 2:58:56 PM EST |
| 70.00 | 4.00 | 5.50 | 4.75 | 3.43 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.44 | 0.87 | 0.06 | -0.02 | 2/18/2026 | 3/12/2026 2:58:56 PM EST |
| 71.00 | 3.20 | 4.60 | 3.90 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.41 | 0.81 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |
| 72.00 | 2.65 | 3.50 | 3.08 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.30 | 0.74 | 0.08 | -0.04 | 2/27/2026 | 3/12/2026 2:58:56 PM EST |
| 73.00 | 2.00 | 2.75 | 2.38 | 2.87 | +0.96 | +50.27% | 0.03 | 4 | 3 | 0.29 | 0.65 | 0.09 | -0.04 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 74.00 | 1.50 | 1.85 | 1.68 | 1.85 | +0.20 | +12.13% | 0.02 | 11 | 63 | 0.29 | 0.56 | 0.09 | -0.05 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 75.00 | 1.05 | 1.35 | 1.20 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.29 | 0.47 | 0.09 | -0.05 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |
| 76.00 | 0.75 | 1.00 | 0.88 | 0.98 | -0.02 | -2.00% | 0.01 | 60 | 1,205 | 0.29 | 0.38 | 0.09 | -0.05 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 77.00 | 0.50 | 0.75 | 0.63 | 0.75 | +0.17 | +29.31% | 0.01 | 1 | 1,648 | 0.29 | 0.29 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 78.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 562 | 0.29 | 0.22 | 0.07 | -0.04 | 3/10/2026 | 3/12/2026 2:58:56 PM EST |
| 79.00 | 0.20 | 0.40 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.30 | 0.16 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.18 | -47.37% | 0.00 | 250 | 514 | 0.28 | 0.12 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 81.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.08 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.30 | 0.06 | 0.03 | -0.02 | 3/2/2026 | 3/12/2026 2:58:56 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.03 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |
| 84.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.02 | 0.01 | -0.01 | 3/3/2026 | 3/12/2026 2:58:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.55 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 87.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 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 | 3.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 54.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 56.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 57.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 61.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 63.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.48 | -68.58% | 0.00 | 1 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 66.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 67.00 | 0.10 | 0.25 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | -0.01 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 2:58:56 PM EST |
| 68.00 | 0.15 | 0.30 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | -0.04 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 2:58:56 PM EST |
| 69.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.31 | -46.97% | 0.01 | 250 | 1 | 0.33 | -0.08 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.23 | -29.49% | 0.01 | 1 | 23 | 0.32 | -0.13 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 71.00 | 0.50 | 0.75 | 0.63 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.31 | -0.19 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 2:58:56 PM EST |
| 72.00 | 0.75 | 1.00 | 0.88 | 0.88 | -0.58 | -39.73% | 0.01 | 2 | 39 | 0.30 | -0.26 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 73.00 | 1.05 | 1.40 | 1.23 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.30 | -0.35 | 0.09 | -0.04 | 3/10/2026 | 3/12/2026 2:58:56 PM EST |
| 74.00 | 1.55 | 1.90 | 1.73 | 1.66 | -0.30 | -15.31% | 0.02 | 1 | 1 | 0.29 | -0.44 | 0.09 | -0.05 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 75.00 | 1.95 | 2.55 | 2.25 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.28 | -0.53 | 0.09 | -0.05 | 3/5/2026 | 3/12/2026 2:58:56 PM EST |
| 76.00 | 2.50 | 3.40 | 2.95 | 2.83 | +0.53 | +23.05% | 0.04 | 1 | 11 | 0.28 | -0.62 | 0.09 | -0.05 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 77.00 | 3.20 | 4.00 | 3.60 | % | 0.05 | 0 | 0 | 0.28 | -0.71 | 0.08 | -0.04 | 3/12/2026 2:58:56 PM EST | |||
| 78.00 | 3.60 | 4.90 | 4.25 | % | 0.05 | 0 | 0 | 0.22 | -0.78 | 0.07 | -0.04 | 3/12/2026 2:58:56 PM EST | |||
| 79.00 | 4.20 | 5.80 | 5.00 | % | 0.06 | 0 | 0 | 0.48 | -0.84 | 0.06 | -0.03 | 3/12/2026 2:58:56 PM EST | |||
| 80.00 | 5.10 | 6.70 | 5.90 | % | 0.07 | 0 | 0 | 0.51 | -0.88 | 0.05 | -0.03 | 3/12/2026 2:58:56 PM EST | |||
| 81.00 | 5.80 | 7.60 | 6.70 | % | 0.08 | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.02 | 3/12/2026 2:58:56 PM EST | |||
| 82.00 | 6.70 | 9.00 | 7.85 | % | 0.10 | 0 | 0 | 0.58 | -0.94 | 0.03 | -0.02 | 3/12/2026 2:58:56 PM EST | |||
| 83.00 | 7.70 | 9.80 | 8.75 | % | 0.11 | 0 | 0 | 0.62 | -0.97 | 0.02 | -0.01 | 3/12/2026 2:58:56 PM EST | |||
| 84.00 | 9.10 | 11.00 | 10.05 | % | 0.12 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 3/12/2026 2:58:56 PM EST | |||
| 85.00 | 9.30 | 12.90 | 11.10 | % | 0.13 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 86.00 | 10.30 | 14.10 | 12.20 | % | 0.14 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 87.00 | 11.30 | 13.80 | 12.55 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST |