Options Chain for WILLIAMS COS INC COM (WMB) - $72.28 as of 2/16/2026 3:50:41 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 | 35.40 | 39.30 | 37.35 | % | 1.07 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 40.00 | 30.40 | 34.50 | 32.45 | % | 0.81 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 45.00 | 25.40 | 29.30 | 27.35 | % | 0.61 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 20.30 | 24.50 | 22.40 | % | 0.45 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 51.00 | 19.30 | 23.50 | 21.40 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 52.00 | 18.30 | 22.40 | 20.35 | % | 0.39 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 53.00 | 17.40 | 21.50 | 19.45 | % | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 54.00 | 16.40 | 20.40 | 18.40 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 55.00 | 15.60 | 18.40 | 17.00 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 56.00 | 14.60 | 17.40 | 16.00 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 57.00 | 13.60 | 16.40 | 15.00 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 58.00 | 12.60 | 15.40 | 14.00 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 59.00 | 11.50 | 15.30 | 13.40 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 60.00 | 10.70 | 13.20 | 11.95 | % | 0.20 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 61.00 | 9.70 | 12.30 | 11.00 | 4.72 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 62.00 | 8.70 | 11.30 | 10.00 | 6.62 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.66 | 0.98 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 63.00 | 7.70 | 10.20 | 8.95 | 8.87 | +3.57 | +67.36% | 0.14 | 47 | 3 | 0.59 | 0.97 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 64.00 | 7.80 | 9.00 | 8.40 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | 0.96 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 6.10 | 8.50 | 7.30 | 7.05 | +3.88 | +122.40% | 0.11 | 5 | 7 | 0.56 | 0.94 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 66.00 | 5.10 | 7.00 | 6.05 | 3.09 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.40 | 0.91 | 0.03 | -0.03 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 67.00 | 4.50 | 6.70 | 5.60 | 3.68 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.50 | 0.88 | 0.04 | -0.03 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 68.00 | 3.40 | 5.60 | 4.50 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.43 | 0.84 | 0.05 | -0.04 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 69.00 | 3.70 | 4.30 | 4.00 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.25 | 0.79 | 0.06 | -0.04 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 3.10 | 3.50 | 3.30 | 3.41 | +0.88 | +34.79% | 0.05 | 5 | 633 | 0.26 | 0.72 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 71.00 | 2.45 | 2.80 | 2.63 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.26 | 0.64 | 0.09 | -0.04 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 72.00 | 1.80 | 2.15 | 1.98 | 1.96 | +0.41 | +26.46% | 0.03 | 3 | 43 | 0.25 | 0.55 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 73.00 | 1.35 | 1.55 | 1.45 | 1.47 | +0.17 | +13.08% | 0.02 | 3 | 3 | 0.25 | 0.46 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 74.00 | 0.95 | 1.25 | 1.10 | 0.95 | -0.02 | -2.07% | 0.01 | 2 | 2 | 0.25 | 0.37 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.25 | 0.29 | 0.08 | -0.04 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 76.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | 0.22 | 0.07 | -0.03 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 77.00 | 0.30 | 0.45 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.25 | 0.17 | 0.06 | -0.03 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 78.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.12 | 0.04 | -0.02 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.03 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 80.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.03 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.02 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 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 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 54.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 61.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.15 | 0.08 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.02 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | -0.03 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 64.00 | 0.05 | 0.15 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | -0.04 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.06 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 66.00 | 0.15 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.30 | -0.09 | 0.03 | -0.03 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 67.00 | 0.25 | 0.35 | 0.30 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | -0.12 | 0.04 | -0.03 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 68.00 | 0.35 | 0.50 | 0.43 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.16 | 0.05 | -0.04 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 69.00 | 0.50 | 0.70 | 0.60 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.21 | 0.06 | -0.04 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 0.75 | 0.95 | 0.85 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.28 | 0.08 | -0.04 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 71.00 | 1.05 | 1.20 | 1.13 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.36 | 0.09 | -0.04 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 72.00 | 1.40 | 1.60 | 1.50 | 1.63 | % | 0.02 | 1 | 0 | 0.25 | -0.45 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 73.00 | 1.95 | 2.20 | 2.08 | % | 0.03 | 0 | 0 | 0.26 | -0.54 | 0.09 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 74.00 | 2.55 | 2.95 | 2.75 | % | 0.04 | 0 | 0 | 0.27 | -0.63 | 0.09 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 75.00 | 3.10 | 3.60 | 3.35 | % | 0.04 | 0 | 0 | 0.25 | -0.71 | 0.08 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 76.00 | 2.90 | 5.70 | 4.30 | % | 0.06 | 0 | 0 | 0.51 | -0.78 | 0.07 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 77.00 | 4.20 | 6.50 | 5.35 | % | 0.07 | 0 | 0 | 0.53 | -0.83 | 0.06 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 78.00 | 5.20 | 7.10 | 6.15 | % | 0.08 | 0 | 0 | 0.50 | -0.88 | 0.04 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 79.00 | 6.00 | 8.10 | 7.05 | % | 0.09 | 0 | 0 | 0.55 | -0.92 | 0.03 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 80.00 | 6.90 | 9.30 | 8.10 | % | 0.10 | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 81.00 | 8.00 | 10.30 | 9.15 | % | 0.11 | 0 | 0 | 0.66 | -0.97 | 0.02 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 82.00 | 8.70 | 11.30 | 10.00 | % | 0.12 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 83.00 | 9.30 | 12.20 | 10.75 | % | 0.13 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 85.00 | 10.80 | 14.70 | 12.75 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |