Options Chain for WILLIAMS COS INC COM (WMB) - $73.76 as of 5/6/2026 10:39:29 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 | 33.30 | 35.80 | 34.55 | % | 0.86 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 45.00 | 28.50 | 30.80 | 29.65 | % | 0.66 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 23.50 | 25.80 | 24.65 | % | 0.49 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 55.00 | 18.60 | 20.90 | 19.75 | % | 0.36 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 58.00 | 15.60 | 17.90 | 16.75 | % | 0.29 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 59.00 | 14.60 | 16.90 | 15.75 | % | 0.27 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 60.00 | 13.60 | 15.90 | 14.75 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 61.00 | 12.60 | 14.90 | 13.75 | % | 0.23 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 62.00 | 11.40 | 13.50 | 12.45 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 63.00 | 10.60 | 12.90 | 11.75 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 64.00 | 9.50 | 11.90 | 10.70 | % | 0.17 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 65.00 | 8.70 | 11.00 | 9.85 | 9.80 | +1.25 | +14.62% | 0.15 | 2 | 2 | 0.91 | 0.98 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 66.00 | 7.70 | 10.00 | 8.85 | % | 0.13 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 67.00 | 6.50 | 8.40 | 7.45 | % | 0.11 | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.03 | 5/6/2026 3:59:57 PM EST | |||
| 68.00 | 5.80 | 7.40 | 6.60 | % | 0.10 | 0 | 0 | 0.60 | 0.91 | 0.03 | -0.03 | 5/6/2026 3:59:57 PM EST | |||
| 69.00 | 4.90 | 6.60 | 5.75 | % | 0.08 | 0 | 0 | 0.58 | 0.88 | 0.04 | -0.04 | 5/6/2026 3:59:57 PM EST | |||
| 70.00 | 4.00 | 5.90 | 4.95 | 3.83 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.58 | 0.83 | 0.06 | -0.04 | 4/27/2026 | 5/6/2026 3:59:57 PM EST |
| 71.00 | 3.30 | 4.20 | 3.75 | 2.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.77 | 0.07 | -0.05 | 4/23/2026 | 5/6/2026 3:59:57 PM EST |
| 72.00 | 2.45 | 3.20 | 2.83 | 4.54 | 0.00 | 0.00% | 0.04 | 0 | 582 | 0.27 | 0.69 | 0.08 | -0.05 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 73.00 | 1.75 | 2.50 | 2.13 | 4.16 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | 0.60 | 0.09 | -0.06 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 74.00 | 1.35 | 1.80 | 1.58 | 1.63 | +0.13 | +8.67% | 0.02 | 2 | 21 | 0.26 | 0.51 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 75.00 | 0.90 | 1.35 | 1.13 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.27 | 0.41 | 0.10 | -0.06 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 76.00 | 0.55 | 1.00 | 0.78 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 0.27 | 0.32 | 0.09 | -0.05 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 77.00 | 0.45 | 0.75 | 0.60 | 0.55 | -1.34 | -70.90% | 0.01 | 23 | 44 | 0.27 | 0.24 | 0.08 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 78.00 | 0.30 | 0.55 | 0.43 | 0.38 | -0.97 | -71.86% | 0.01 | 1 | 254 | 0.28 | 0.18 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 79.00 | 0.05 | 0.45 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.27 | 0.13 | 0.05 | -0.03 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.50 | -0.05 | -9.10% | 0.00 | 2 | 1 | 0.27 | 0.10 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 81.00 | 0.05 | 0.25 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.29 | 0.07 | 0.03 | -0.02 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.43 | 0.04 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.24 | -82.76% | 0.00 | 7 | 8 | 0.43 | 0.03 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 5/6/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 86.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10,002 | 0.64 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 5/6/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.02 | 0.01 | -0.02 | 4/21/2026 | 5/6/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 67.00 | 0.05 | 0.25 | 0.15 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | -0.06 | 0.02 | -0.03 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 68.00 | 0.10 | 0.25 | 0.18 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | -0.09 | 0.03 | -0.03 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 69.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 287 | 0 | 0.30 | -0.12 | 0.04 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.14 | -26.42% | 0.01 | 1 | 21 | 0.28 | -0.17 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 71.00 | 0.45 | 0.75 | 0.60 | 0.55 | -1.40 | -71.80% | 0.01 | 8 | 1 | 0.28 | -0.23 | 0.07 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 72.00 | 0.70 | 1.05 | 0.88 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.31 | 0.08 | -0.05 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 73.00 | 0.95 | 1.35 | 1.15 | 1.10 | +0.35 | +46.67% | 0.02 | 70 | 0 | 0.26 | -0.40 | 0.09 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 74.00 | 1.40 | 1.80 | 1.60 | % | 0.02 | 0 | 0 | 0.25 | -0.49 | 0.10 | -0.06 | 5/6/2026 3:59:57 PM EST | |||
| 75.00 | 1.90 | 2.30 | 2.10 | 1.95 | +0.98 | +101.04% | 0.03 | 9 | 24 | 0.24 | -0.59 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 76.00 | 2.55 | 3.40 | 2.98 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.68 | 0.09 | -0.05 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 77.00 | 3.30 | 4.20 | 3.75 | 2.80 | +1.15 | +69.70% | 0.05 | 1 | 10 | 0.28 | -0.76 | 0.08 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 78.00 | 2.95 | 4.80 | 3.88 | % | 0.05 | 0 | 0 | 0.37 | -0.82 | 0.07 | -0.04 | 5/6/2026 3:59:57 PM EST | |||
| 79.00 | 4.10 | 5.70 | 4.90 | % | 0.06 | 0 | 0 | 0.39 | -0.87 | 0.05 | -0.03 | 5/6/2026 3:59:57 PM EST | |||
| 80.00 | 4.70 | 6.80 | 5.75 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.46 | -0.90 | 0.04 | -0.03 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 81.00 | 5.90 | 7.90 | 6.90 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.52 | -0.93 | 0.03 | -0.02 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 82.00 | 6.70 | 8.70 | 7.70 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.51 | -0.96 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 83.00 | 7.70 | 9.50 | 8.60 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.97 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 84.00 | 8.70 | 10.50 | 9.60 | 9.01 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 85.00 | 9.70 | 11.60 | 10.65 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 86.00 | 10.70 | 12.60 | 11.65 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST |