Options Chain for WILLIAMS COS INC COM (WMB) - $73.81 as of 3/25/2026 8:48:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.90 | 35.90 | 34.40 | % | 0.86 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 45.00 | 28.20 | 30.70 | 29.45 | % | 0.65 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 50.00 | 23.10 | 25.70 | 24.40 | % | 0.49 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 55.00 | 17.60 | 20.50 | 19.05 | % | 0.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 60.00 | 13.30 | 15.50 | 14.40 | % | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 61.00 | 11.90 | 14.70 | 13.30 | % | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 62.00 | 11.30 | 13.60 | 12.45 | % | 0.20 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 63.00 | 10.00 | 12.70 | 11.35 | % | 0.18 | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 64.00 | 9.20 | 11.50 | 10.35 | % | 0.16 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.02 | 3/25/2026 3:59:40 PM EST | |||
| 65.00 | 7.80 | 10.60 | 9.20 | % | 0.14 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.02 | 3/25/2026 3:59:40 PM EST | |||
| 66.00 | 7.10 | 9.40 | 8.25 | % | 0.12 | 0 | 0 | 0.72 | 0.95 | 0.02 | -0.03 | 3/25/2026 3:59:40 PM EST | |||
| 67.00 | 5.90 | 8.50 | 7.20 | % | 0.11 | 0 | 0 | 0.69 | 0.92 | 0.03 | -0.03 | 3/25/2026 3:59:40 PM EST | |||
| 68.00 | 5.60 | 7.70 | 6.65 | % | 0.10 | 0 | 0 | 0.67 | 0.87 | 0.04 | -0.05 | 3/25/2026 3:59:40 PM EST | |||
| 69.00 | 4.90 | 6.60 | 5.75 | % | 0.08 | 0 | 0 | 0.59 | 0.84 | 0.04 | -0.05 | 3/25/2026 3:59:40 PM EST | |||
| 70.00 | 4.00 | 5.80 | 4.90 | % | 0.07 | 0 | 0 | 0.57 | 0.81 | 0.05 | -0.05 | 3/25/2026 3:59:40 PM EST | |||
| 71.00 | 3.50 | 3.90 | 3.70 | % | 0.05 | 0 | 0 | 0.29 | 0.75 | 0.07 | -0.06 | 3/25/2026 3:59:40 PM EST | |||
| 72.00 | 2.80 | 3.20 | 3.00 | % | 0.04 | 0 | 1 | 0.30 | 0.68 | 0.08 | -0.06 | 3/25/2026 3:59:40 PM EST | |||
| 73.00 | 2.15 | 2.45 | 2.30 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.28 | 0.60 | 0.09 | -0.06 | 3/23/2026 | 3/25/2026 3:59:40 PM EST |
| 74.00 | 1.60 | 1.85 | 1.73 | 1.62 | -0.73 | -31.07% | 0.02 | 2 | 11 | 0.28 | 0.52 | 0.09 | -0.06 | 3/25/2026 | 3/25/2026 3:59:40 PM EST |
| 75.00 | 1.05 | 1.45 | 1.25 | 1.34 | -0.06 | -4.29% | 0.02 | 12 | 6 | 0.27 | 0.42 | 0.09 | -0.06 | 3/25/2026 | 3/25/2026 3:59:40 PM EST |
| 76.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.05 | -5.27% | 0.01 | 1 | 8 | 0.26 | 0.33 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:40 PM EST |
| 77.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 1 | 0.27 | 0.26 | 0.08 | -0.05 | 3/25/2026 3:59:40 PM EST | |||
| 78.00 | 0.30 | 0.55 | 0.43 | 0.47 | -0.04 | -7.85% | 0.01 | 5 | 18 | 0.27 | 0.19 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 3:59:40 PM EST |
| 79.00 | 0.20 | 0.45 | 0.33 | % | 0.00 | 0 | 251 | 0.28 | 0.14 | 0.05 | -0.03 | 3/25/2026 3:59:40 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.33 | 0.10 | 0.04 | -0.03 | 3/23/2026 | 3/25/2026 3:59:40 PM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.03 | -0.02 | 3/25/2026 3:59:40 PM EST | |||
| 82.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 370 | 0.40 | 0.05 | 0.02 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 83.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 21 | 0.45 | 0.03 | 0.02 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.02 | 3/25/2026 3:59:40 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.02 | 3/25/2026 3:59:40 PM EST | |||
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.02 | -0.03 | 3/25/2026 3:59:40 PM EST | |||
| 67.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 0.50 | -0.08 | 0.03 | -0.03 | 3/25/2026 3:59:40 PM EST | |||
| 68.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 0.35 | -0.13 | 0.04 | -0.05 | 3/25/2026 3:59:40 PM EST | |||
| 69.00 | 0.25 | 0.45 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.32 | -0.16 | 0.04 | -0.05 | 3/24/2026 | 3/25/2026 3:59:40 PM EST |
| 70.00 | 0.45 | 0.90 | 0.68 | 0.47 | -0.18 | -27.70% | 0.01 | 5 | 1 | 0.35 | -0.19 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:40 PM EST |
| 71.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.05 | +7.15% | 0.01 | 9 | 19 | 0.31 | -0.25 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:40 PM EST |
| 72.00 | 0.80 | 1.10 | 0.95 | % | 0.01 | 0 | 0 | 0.29 | -0.32 | 0.08 | -0.06 | 3/25/2026 3:59:40 PM EST | |||
| 73.00 | 1.15 | 1.45 | 1.30 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.40 | 0.09 | -0.06 | 3/23/2026 | 3/25/2026 3:59:40 PM EST |
| 74.00 | 1.60 | 1.85 | 1.73 | % | 0.02 | 0 | 2 | 0.28 | -0.48 | 0.09 | -0.06 | 3/25/2026 3:59:40 PM EST | |||
| 75.00 | 2.10 | 2.35 | 2.23 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.58 | 0.09 | -0.06 | 3/24/2026 | 3/25/2026 3:59:40 PM EST |
| 76.00 | 2.65 | 3.00 | 2.83 | % | 0.04 | 0 | 1 | 0.26 | -0.67 | 0.09 | -0.05 | 3/25/2026 3:59:40 PM EST | |||
| 77.00 | 3.40 | 3.80 | 3.60 | % | 0.05 | 0 | 1 | 0.27 | -0.74 | 0.08 | -0.05 | 3/25/2026 3:59:40 PM EST | |||
| 78.00 | 3.20 | 4.90 | 4.05 | % | 0.05 | 0 | 0 | 0.38 | -0.81 | 0.06 | -0.04 | 3/25/2026 3:59:40 PM EST | |||
| 79.00 | 4.30 | 5.80 | 5.05 | % | 0.06 | 0 | 0 | 0.40 | -0.86 | 0.05 | -0.03 | 3/25/2026 3:59:40 PM EST | |||
| 80.00 | 4.90 | 6.70 | 5.80 | % | 0.07 | 0 | 0 | 0.42 | -0.90 | 0.04 | -0.03 | 3/25/2026 3:59:40 PM EST | |||
| 81.00 | 5.80 | 7.70 | 6.75 | % | 0.08 | 0 | 0 | 0.46 | -0.93 | 0.03 | -0.02 | 3/25/2026 3:59:40 PM EST | |||
| 82.00 | 6.70 | 8.70 | 7.70 | % | 0.09 | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 83.00 | 7.70 | 9.70 | 8.70 | % | 0.10 | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 84.00 | 8.60 | 10.70 | 9.65 | % | 0.11 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:40 PM EST | |||
| 85.00 | 9.60 | 11.70 | 10.65 | % | 0.13 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 86.00 | 10.20 | 12.80 | 11.50 | % | 0.13 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST | |||
| 87.00 | 11.70 | 13.80 | 12.75 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:40 PM EST |