Options Chain for WILLIAMS COS INC COM (WMB) - $76.12 as of 5/6/2026 3:40:35 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 | 32.00 | 36.10 | 34.05 | % | 0.85 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 45.00 | 27.10 | 31.20 | 29.15 | % | 0.65 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 50.00 | 22.10 | 26.00 | 24.05 | % | 0.48 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 55.00 | 17.10 | 21.20 | 19.15 | % | 0.35 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 60.00 | 12.20 | 16.30 | 14.25 | % | 0.24 | 0 | 0 | 0.83 | 0.98 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 61.00 | 11.80 | 15.10 | 13.45 | % | 0.22 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 62.00 | 10.70 | 14.10 | 12.40 | % | 0.20 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 63.00 | 10.00 | 13.10 | 11.55 | % | 0.18 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 64.00 | 9.00 | 11.60 | 10.30 | % | 0.16 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 65.00 | 7.70 | 11.30 | 9.50 | % | 0.15 | 0 | 0 | 0.64 | 0.92 | 0.02 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 66.00 | 7.70 | 10.20 | 8.95 | % | 0.14 | 0 | 0 | 0.60 | 0.90 | 0.03 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 67.00 | 7.10 | 9.40 | 8.25 | % | 0.12 | 0 | 0 | 0.38 | 0.87 | 0.03 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 68.00 | 6.10 | 8.50 | 7.30 | % | 0.11 | 0 | 0 | 0.35 | 0.84 | 0.04 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 69.00 | 5.40 | 7.70 | 6.55 | % | 0.09 | 0 | 0 | 0.37 | 0.80 | 0.04 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 70.00 | 4.50 | 5.30 | 4.90 | % | 0.07 | 0 | 0 | 0.26 | 0.75 | 0.05 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 71.00 | 3.80 | 4.60 | 4.20 | % | 0.06 | 0 | 0 | 0.27 | 0.70 | 0.05 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 72.00 | 3.30 | 3.90 | 3.60 | % | 0.05 | 0 | 0 | 0.28 | 0.64 | 0.06 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 73.00 | 2.70 | 3.30 | 3.00 | % | 0.04 | 0 | 0 | 0.27 | 0.58 | 0.06 | -0.04 | 5/6/2026 1:58:54 PM EST | |||
| 74.00 | 2.20 | 2.75 | 2.48 | 4.09 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.27 | 0.52 | 0.06 | -0.04 | 4/30/2026 | 5/6/2026 1:58:54 PM EST |
| 75.00 | 1.75 | 2.10 | 1.93 | % | 0.03 | 0 | 0 | 0.25 | 0.46 | 0.06 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 76.00 | 1.35 | 1.85 | 1.60 | 2.40 | -0.46 | -16.09% | 0.02 | 2 | 5 | 0.26 | 0.40 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 1:58:54 PM EST |
| 77.00 | 1.05 | 1.55 | 1.30 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | 0.34 | 0.06 | -0.03 | 5/5/2026 | 5/6/2026 1:58:54 PM EST |
| 78.00 | 0.75 | 1.25 | 1.00 | % | 0.01 | 0 | 0 | 0.26 | 0.28 | 0.05 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 79.00 | 0.55 | 1.10 | 0.83 | % | 0.01 | 0 | 0 | 0.27 | 0.23 | 0.05 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 80.00 | 0.40 | 0.70 | 0.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.25 | 0.19 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 1:58:54 PM EST |
| 81.00 | 0.30 | 0.85 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.15 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 1:58:54 PM EST |
| 82.00 | 0.20 | 0.70 | 0.45 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.03 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 83.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.03 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 84.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.02 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 85.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.02 | -0.01 | 5/6/2026 1:58:54 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 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | 0.00 | 5/6/2026 1:58:54 PM EST | |||
| 61.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 62.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 63.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.01 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 64.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.02 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 65.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.28 | -0.08 | 0.02 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 66.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.26 | -0.10 | 0.03 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 67.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.01 | -2.09% | 0.01 | 8 | 1 | 0.28 | -0.13 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 1:58:54 PM EST |
| 68.00 | 0.50 | 0.75 | 0.63 | 0.65 | % | 0.01 | 74 | 0 | 0.28 | -0.16 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 1:58:54 PM EST | |
| 69.00 | 0.75 | 0.90 | 0.83 | 0.78 | % | 0.01 | 14,544 | 0 | 0.29 | -0.20 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 1:58:54 PM EST | |
| 70.00 | 0.90 | 1.20 | 1.05 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.05 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 71.00 | 1.05 | 1.35 | 1.20 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.05 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 72.00 | 1.50 | 1.65 | 1.58 | % | 0.02 | 0 | 0 | 0.27 | -0.36 | 0.06 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 73.00 | 1.90 | 2.05 | 1.98 | 1.55 | +0.25 | +19.24% | 0.03 | 3 | 4 | 0.27 | -0.42 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 1:58:54 PM EST |
| 74.00 | 2.35 | 2.75 | 2.55 | % | 0.03 | 0 | 0 | 0.27 | -0.48 | 0.06 | -0.04 | 5/6/2026 1:58:54 PM EST | |||
| 75.00 | 2.75 | 3.40 | 3.08 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.54 | 0.06 | -0.03 | 5/4/2026 | 5/6/2026 1:58:54 PM EST |
| 76.00 | 3.40 | 4.10 | 3.75 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.06 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 77.00 | 4.10 | 4.80 | 4.45 | % | 0.06 | 0 | 0 | 0.29 | -0.66 | 0.06 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 78.00 | 4.60 | 5.50 | 5.05 | % | 0.06 | 0 | 0 | 0.27 | -0.72 | 0.05 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 79.00 | 4.60 | 6.60 | 5.60 | % | 0.07 | 0 | 0 | 0.37 | -0.77 | 0.05 | -0.03 | 5/6/2026 1:58:54 PM EST | |||
| 80.00 | 5.40 | 8.00 | 6.70 | % | 0.08 | 0 | 0 | 0.45 | -0.81 | 0.04 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 81.00 | 6.30 | 8.80 | 7.55 | % | 0.09 | 0 | 0 | 0.46 | -0.85 | 0.04 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 82.00 | 7.10 | 9.30 | 8.20 | % | 0.10 | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.02 | 5/6/2026 1:58:54 PM EST | |||
| 83.00 | 8.10 | 10.20 | 9.15 | % | 0.11 | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 84.00 | 9.10 | 11.60 | 10.35 | % | 0.12 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 5/6/2026 1:58:54 PM EST | |||
| 85.00 | 10.10 | 12.60 | 11.35 | % | 0.13 | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 5/6/2026 1:58:54 PM EST |