Options Chain for WILLIAMS COS INC COM (WMB) - $73.58 as of 3/27/2026 11:29:26 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 | 31.70 | 35.90 | 33.80 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 45.00 | 26.70 | 31.00 | 28.85 | % | 0.64 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 50.00 | 22.10 | 26.00 | 24.05 | % | 0.48 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 55.00 | 17.20 | 21.10 | 19.15 | % | 0.35 | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 60.00 | 13.40 | 16.30 | 14.85 | % | 0.25 | 0 | 0 | 0.82 | 0.92 | 0.01 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 62.00 | 11.10 | 14.40 | 12.75 | % | 0.21 | 0 | 0 | 0.75 | 0.89 | 0.02 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 63.00 | 10.10 | 13.50 | 11.80 | % | 0.19 | 0 | 0 | 0.72 | 0.88 | 0.02 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 64.00 | 9.20 | 12.60 | 10.90 | % | 0.17 | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 65.00 | 8.30 | 11.70 | 10.00 | % | 0.15 | 0 | 0 | 0.67 | 0.84 | 0.02 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 66.00 | 7.20 | 10.80 | 9.00 | % | 0.14 | 0 | 0 | 0.64 | 0.80 | 0.03 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 67.00 | 6.60 | 10.00 | 8.30 | % | 0.12 | 0 | 0 | 0.62 | 0.78 | 0.03 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 68.00 | 6.00 | 9.00 | 7.50 | % | 0.11 | 0 | 0 | 0.35 | 0.75 | 0.03 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 69.00 | 4.90 | 8.40 | 6.65 | % | 0.10 | 0 | 0 | 0.35 | 0.71 | 0.03 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 70.00 | 4.90 | 7.20 | 6.05 | % | 0.09 | 0 | 0 | 0.38 | 0.69 | 0.04 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 71.00 | 4.40 | 5.40 | 4.90 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.04 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 72.00 | 4.00 | 4.50 | 4.25 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.04 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 73.00 | 3.40 | 4.00 | 3.70 | % | 0.05 | 0 | 0 | 0.32 | 0.57 | 0.05 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 74.00 | 2.85 | 3.50 | 3.18 | % | 0.04 | 0 | 0 | 0.32 | 0.53 | 0.05 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 75.00 | 2.40 | 3.00 | 2.70 | 3.00 | % | 0.04 | 1 | 0 | 0.31 | 0.48 | 0.05 | -0.04 | 3/27/2026 | 3/27/2026 4:00:05 PM EST | |
| 76.00 | 2.05 | 2.70 | 2.38 | % | 0.03 | 0 | 0 | 0.32 | 0.43 | 0.05 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 77.00 | 1.60 | 2.30 | 1.95 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.04 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 78.00 | 0.70 | 2.00 | 1.35 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.04 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 79.00 | 1.05 | 1.80 | 1.43 | % | 0.02 | 0 | 0 | 0.32 | 0.33 | 0.04 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 80.00 | 0.85 | 3.10 | 1.98 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.04 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 81.00 | 0.20 | 1.50 | 0.85 | % | 0.01 | 0 | 0 | 0.30 | 0.28 | 0.03 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 82.00 | 0.25 | 2.05 | 1.15 | % | 0.01 | 0 | 0 | 0.35 | 0.26 | 0.03 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 83.00 | 0.20 | 2.60 | 1.40 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.03 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 84.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.51 | 0.19 | 0.03 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.47 | 0.18 | 0.03 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 86.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.02 | -0.03 | 3/27/2026 4:00:05 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 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.01 | -0.03 | 0.01 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.83 | -0.08 | 0.01 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 62.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.76 | -0.11 | 0.02 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 63.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.72 | -0.12 | 0.02 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 64.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.69 | -0.14 | 0.02 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.62 | -0.16 | 0.02 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 66.00 | 0.45 | 2.75 | 1.60 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.03 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 67.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.43 | -0.22 | 0.03 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 68.00 | 1.00 | 3.00 | 2.00 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.03 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 69.00 | 0.55 | 1.80 | 1.18 | % | 0.02 | 0 | 0 | 0.31 | -0.29 | 0.03 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 70.00 | 1.45 | 3.40 | 2.43 | % | 0.03 | 0 | 0 | 0.42 | -0.31 | 0.04 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 71.00 | 1.75 | 2.45 | 2.10 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.04 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 72.00 | 1.70 | 2.80 | 2.25 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.04 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 73.00 | 2.50 | 3.20 | 2.85 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.05 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 74.00 | 2.95 | 3.40 | 3.18 | % | 0.04 | 0 | 0 | 0.32 | -0.47 | 0.05 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 75.00 | 3.40 | 4.00 | 3.70 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.05 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 76.00 | 4.00 | 4.80 | 4.40 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.05 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 77.00 | 4.70 | 5.40 | 5.05 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.04 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 78.00 | 5.20 | 6.10 | 5.65 | % | 0.07 | 0 | 0 | 0.31 | -0.64 | 0.04 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 79.00 | 4.70 | 8.20 | 6.45 | % | 0.08 | 0 | 0 | 0.52 | -0.67 | 0.04 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 80.00 | 5.00 | 9.00 | 7.00 | % | 0.09 | 0 | 0 | 0.53 | -0.71 | 0.04 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 81.00 | 5.90 | 9.80 | 7.85 | % | 0.10 | 0 | 0 | 0.54 | -0.72 | 0.03 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 82.00 | 6.70 | 10.60 | 8.65 | % | 0.11 | 0 | 0 | 0.54 | -0.74 | 0.03 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 83.00 | 7.50 | 11.50 | 9.50 | % | 0.11 | 0 | 0 | 0.55 | -0.77 | 0.03 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 84.00 | 8.50 | 12.40 | 10.45 | % | 0.12 | 0 | 0 | 0.56 | -0.81 | 0.03 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 85.00 | 9.40 | 13.40 | 11.40 | % | 0.13 | 0 | 0 | 0.58 | -0.82 | 0.03 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 86.00 | 10.40 | 14.30 | 12.35 | % | 0.14 | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.03 | 3/27/2026 4:00:05 PM EST |