Options Chain for WILLIAMS COS INC COM (WMB) - $74.44 as of 3/26/2026 7:52:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.10 | 46.20 | 44.15 | % | 1.47 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 35.00 | 37.20 | 41.40 | 39.30 | % | 1.12 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 40.00 | 32.20 | 36.30 | 34.25 | % | 0.86 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 45.00 | 27.30 | 31.40 | 29.35 | % | 0.65 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 50.00 | 22.30 | 26.40 | 24.35 | % | 0.49 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 55.00 | 18.00 | 20.90 | 19.45 | % | 0.35 | 0 | 27 | 0.80 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 60.00 | 13.20 | 15.60 | 14.40 | % | 0.24 | 0 | 810 | 0.58 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 65.00 | 9.90 | 10.70 | 10.30 | 10.12 | 0.00 | 0.00% | 0.16 | 0 | 475 | 0.38 | 0.87 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 70.00 | 5.90 | 6.30 | 6.10 | 6.03 | +0.09 | +1.52% | 0.09 | 1,008 | 4,471 | 0.32 | 0.72 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 75.00 | 3.00 | 3.20 | 3.10 | 3.05 | +0.08 | +2.70% | 0.04 | 248 | 1,186 | 0.31 | 0.50 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 80.00 | 1.25 | 1.35 | 1.30 | 1.29 | +0.10 | +8.41% | 0.02 | 78 | 1,864 | 0.30 | 0.27 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 85.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.01 | 47 | 969 | 0.29 | 0.12 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | 0.05 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 53 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.69 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | % | 0.00 | 51 | 346 | 0.39 | -0.05 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:53 PM EST | |
| 65.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.02 | -2.99% | 0.01 | 13 | 489 | 0.35 | -0.13 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 70.00 | 1.60 | 1.70 | 1.65 | 1.58 | +0.03 | +1.94% | 0.02 | 32 | 1,419 | 0.32 | -0.28 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 75.00 | 3.50 | 3.70 | 3.60 | 3.40 | -0.30 | -8.11% | 0.05 | 6 | 511 | 0.30 | -0.50 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 80.00 | 6.60 | 7.60 | 7.10 | 6.93 | -0.07 | -1.00% | 0.09 | 10 | 13 | 0.32 | -0.73 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 85.00 | 10.00 | 12.50 | 11.25 | % | 0.13 | 0 | 0 | 0.49 | -0.88 | 0.03 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 90.00 | 13.80 | 18.00 | 15.90 | % | 0.18 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:53 PM EST |