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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.60 | 35.70 | 33.65 | % | 0.84 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 45.00 | 26.60 | 30.70 | 28.65 | % | 0.64 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 50.00 | 21.60 | 25.70 | 23.65 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 55.00 | 16.60 | 20.70 | 18.65 | % | 0.34 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 60.00 | 11.80 | 15.70 | 13.75 | % | 0.23 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 62.00 | 10.30 | 13.20 | 11.75 | % | 0.19 | 0 | 0 | 0.62 | 0.92 | 0.02 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 63.00 | 9.70 | 12.90 | 11.30 | % | 0.18 | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 64.00 | 8.50 | 11.40 | 9.95 | % | 0.16 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 65.00 | 7.60 | 10.50 | 9.05 | % | 0.14 | 0 | 0 | 0.55 | 0.84 | 0.03 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 66.00 | 7.00 | 9.60 | 8.30 | % | 0.13 | 0 | 0 | 0.54 | 0.82 | 0.03 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 67.00 | 5.90 | 8.80 | 7.35 | % | 0.11 | 0 | 0 | 0.50 | 0.79 | 0.03 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 68.00 | 5.10 | 8.00 | 6.55 | % | 0.10 | 0 | 0 | 0.47 | 0.75 | 0.03 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 69.00 | 4.60 | 7.20 | 5.90 | % | 0.09 | 0 | 0 | 0.47 | 0.72 | 0.04 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 70.00 | 4.60 | 5.20 | 4.90 | 5.40 | +0.15 | +2.86% | 0.07 | 3 | 1 | 0.29 | 0.68 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 71.00 | 3.10 | 5.60 | 4.35 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.04 | -0.04 | 3/12/2026 3:59:49 PM EST | |||
| 72.00 | 2.50 | 5.20 | 3.85 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.05 | -0.04 | 3/12/2026 3:59:49 PM EST | |||
| 73.00 | 2.55 | 4.60 | 3.58 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.05 | -0.04 | 3/12/2026 3:59:49 PM EST | |||
| 74.00 | 2.10 | 3.90 | 3.00 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.05 | -0.04 | 3/12/2026 3:59:49 PM EST | |||
| 75.00 | 0.95 | 3.90 | 2.43 | 2.33 | % | 0.03 | 307 | 0 | 0.30 | 0.45 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 76.00 | 0.55 | 3.70 | 2.13 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.05 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 77.00 | 0.20 | 3.50 | 1.85 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.30 | 0.35 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 3:59:49 PM EST |
| 78.00 | 0.70 | 3.30 | 2.00 | % | 0.03 | 0 | 0 | 0.36 | 0.31 | 0.05 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 79.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.38 | 0.26 | 0.04 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 80.00 | 0.15 | 1.60 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.23 | 0.04 | -0.03 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 81.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.53 | 0.19 | 0.04 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 82.00 | 0.05 | 2.55 | 1.30 | % | 0.02 | 0 | 0 | 0.36 | 0.17 | 0.03 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 83.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.03 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 84.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.02 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.02 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 86.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.02 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 87.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.79 | -0.05 | 0.01 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.02 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 63.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.02 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 64.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.02 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 65.00 | 0.05 | 2.05 | 1.05 | % | 0.02 | 0 | 0 | 0.37 | -0.16 | 0.03 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.03 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 67.00 | 0.05 | 2.90 | 1.48 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.03 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 68.00 | 0.05 | 3.10 | 1.58 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.35 | -0.25 | 0.03 | -0.03 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 69.00 | 0.60 | 3.20 | 1.90 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.04 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 70.00 | 1.20 | 3.30 | 2.25 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.04 | -0.04 | 3/12/2026 3:59:49 PM EST | |||
| 71.00 | 0.75 | 3.50 | 2.13 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.36 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 72.00 | 1.35 | 3.70 | 2.53 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.41 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 73.00 | 1.65 | 3.90 | 2.78 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.31 | -0.45 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 74.00 | 2.30 | 4.40 | 3.35 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.05 | -0.04 | 3/12/2026 3:59:49 PM EST | |||
| 75.00 | 2.55 | 4.90 | 3.73 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.55 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 76.00 | 2.65 | 5.50 | 4.08 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.60 | 0.05 | -0.03 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 77.00 | 3.40 | 6.20 | 4.80 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.05 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 78.00 | 4.20 | 7.10 | 5.65 | % | 0.07 | 0 | 0 | 0.38 | -0.69 | 0.05 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 79.00 | 5.00 | 7.90 | 6.45 | % | 0.08 | 0 | 0 | 0.43 | -0.74 | 0.04 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 80.00 | 5.80 | 8.70 | 7.25 | % | 0.09 | 0 | 0 | 0.43 | -0.77 | 0.04 | -0.03 | 3/12/2026 3:59:49 PM EST | |||
| 81.00 | 6.70 | 9.30 | 8.00 | % | 0.10 | 0 | 0 | 0.45 | -0.81 | 0.04 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 82.00 | 7.40 | 10.70 | 9.05 | % | 0.11 | 0 | 0 | 0.47 | -0.83 | 0.03 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 83.00 | 8.50 | 11.40 | 9.95 | % | 0.12 | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 84.00 | 9.20 | 12.00 | 10.60 | % | 0.13 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 85.00 | 9.80 | 13.70 | 11.75 | % | 0.14 | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 86.00 | 10.80 | 14.70 | 12.75 | % | 0.15 | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 87.00 | 11.80 | 16.10 | 13.95 | % | 0.16 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 3/12/2026 3:59:49 PM EST |