Options Chain for WILLIAMS COS INC COM (WMB) - $72.14 as of 2/19/2026 12:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.90 | 34.20 | 32.05 | % | 0.80 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 45.00 | 24.90 | 29.20 | 27.05 | % | 0.60 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 50.00 | 19.90 | 24.10 | 22.00 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 55.00 | 15.70 | 19.20 | 17.45 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 59.00 | 12.30 | 14.90 | 13.60 | % | 0.23 | 0 | 0 | 0.76 | 0.97 | 0.01 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 60.00 | 11.20 | 13.80 | 12.50 | % | 0.21 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 61.00 | 10.00 | 13.20 | 11.60 | % | 0.19 | 0 | 0 | 0.69 | 0.95 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 62.00 | 9.30 | 12.30 | 10.80 | % | 0.17 | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 63.00 | 8.40 | 11.20 | 9.80 | % | 0.16 | 0 | 0 | 0.64 | 0.90 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 64.00 | 7.50 | 10.30 | 8.90 | % | 0.14 | 0 | 0 | 0.61 | 0.87 | 0.03 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 65.00 | 6.60 | 9.00 | 7.80 | 7.37 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.53 | 0.83 | 0.03 | -0.02 | 2/13/2026 | 2/19/2026 11:59:04 AM EST |
| 66.00 | 5.70 | 8.00 | 6.85 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.49 | 0.80 | 0.04 | -0.02 | 2/17/2026 | 2/19/2026 11:59:04 AM EST |
| 67.00 | 4.80 | 7.40 | 6.10 | % | 0.09 | 0 | 0 | 0.49 | 0.77 | 0.04 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 68.00 | 4.40 | 5.40 | 4.90 | % | 0.07 | 0 | 0 | 0.24 | 0.72 | 0.05 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 69.00 | 4.10 | 4.70 | 4.40 | % | 0.06 | 0 | 0 | 0.29 | 0.68 | 0.05 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 70.00 | 3.50 | 3.90 | 3.70 | 3.62 | % | 0.05 | 1 | 0 | 0.28 | 0.62 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 11:59:04 AM EST | |
| 71.00 | 2.90 | 3.20 | 3.05 | % | 0.04 | 0 | 0 | 0.27 | 0.57 | 0.06 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 72.00 | 2.40 | 2.75 | 2.58 | 2.85 | % | 0.04 | 1 | 0 | 0.27 | 0.51 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 11:59:04 AM EST | |
| 73.00 | 1.90 | 2.55 | 2.23 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.28 | 0.45 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:59:04 AM EST |
| 74.00 | 1.50 | 2.15 | 1.83 | % | 0.02 | 0 | 0 | 0.28 | 0.39 | 0.06 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 75.00 | 1.20 | 1.65 | 1.43 | 1.37 | +0.02 | +1.49% | 0.02 | 1 | 4 | 0.27 | 0.34 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 11:59:04 AM EST |
| 76.00 | 0.95 | 1.50 | 1.23 | % | 0.02 | 0 | 0 | 0.28 | 0.29 | 0.05 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 77.00 | 0.70 | 1.25 | 0.98 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.05 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 78.00 | 0.55 | 1.05 | 0.80 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.04 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 79.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.04 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 80.00 | 0.30 | 0.95 | 0.63 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.14 | 0.03 | -0.02 | 2/13/2026 | 2/19/2026 11:59:04 AM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.03 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 84.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 2/19/2026 11:59:04 AM 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.01 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 64.00 | 0.35 | 1.60 | 0.98 | % | 0.02 | 0 | 0 | 0.38 | -0.13 | 0.03 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 65.00 | 0.45 | 1.00 | 0.73 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.03 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 66.00 | 0.25 | 1.10 | 0.68 | % | 0.01 | 0 | 0 | 0.27 | -0.20 | 0.04 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 67.00 | 0.85 | 1.30 | 1.08 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.04 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 68.00 | 1.05 | 1.35 | 1.20 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.05 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 69.00 | 1.35 | 1.60 | 1.48 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.05 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 70.00 | 1.70 | 2.15 | 1.93 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.06 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 71.00 | 2.10 | 2.40 | 2.25 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.06 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 72.00 | 2.60 | 3.20 | 2.90 | % | 0.04 | 0 | 0 | 0.29 | -0.49 | 0.06 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 73.00 | 3.10 | 3.60 | 3.35 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.06 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 74.00 | 3.70 | 4.30 | 4.00 | % | 0.05 | 0 | 0 | 0.29 | -0.61 | 0.06 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 75.00 | 4.40 | 5.00 | 4.70 | % | 0.06 | 0 | 0 | 0.29 | -0.66 | 0.05 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 76.00 | 5.20 | 5.70 | 5.45 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.05 | -0.03 | 2/19/2026 11:59:04 AM EST | |||
| 77.00 | 4.40 | 6.90 | 5.65 | % | 0.07 | 0 | 0 | 0.37 | -0.76 | 0.05 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 78.00 | 5.30 | 7.80 | 6.55 | % | 0.08 | 0 | 0 | 0.39 | -0.79 | 0.04 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 79.00 | 5.90 | 8.70 | 7.30 | % | 0.09 | 0 | 0 | 0.41 | -0.83 | 0.04 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 80.00 | 6.80 | 9.60 | 8.20 | % | 0.10 | 0 | 0 | 0.43 | -0.86 | 0.03 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 81.00 | 7.90 | 10.50 | 9.20 | % | 0.11 | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 82.00 | 8.80 | 11.40 | 10.10 | % | 0.12 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 83.00 | 9.80 | 12.50 | 11.15 | % | 0.13 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 84.00 | 11.10 | 13.30 | 12.20 | % | 0.15 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 85.00 | 11.60 | 14.30 | 12.95 | % | 0.15 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 2/19/2026 11:59:04 AM EST |