Options Chain for WILLIAMS COS INC COM (WMB) - $75.41 as of 5/5/2026 3:28:18 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 | 44.90 | 48.60 | 46.75 | % | 1.56 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST | |||
| 35.00 | 39.80 | 43.60 | 41.70 | % | 1.19 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST | |||
| 40.00 | 35.10 | 38.60 | 36.85 | % | 0.92 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST | |||
| 45.00 | 29.70 | 33.60 | 31.65 | % | 0.70 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST | |||
| 50.00 | 25.60 | 28.70 | 27.15 | 23.59 | 0.00 | 0.00% | 0.54 | 0 | 314 | 1.28 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 2:58:59 PM EST |
| 55.00 | 20.60 | 23.30 | 21.95 | 16.40 | 0.00 | 0.00% | 0.40 | 0 | 100 | 1.06 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 2:58:59 PM EST |
| 60.00 | 16.30 | 17.00 | 16.65 | 15.90 | +3.20 | +25.20% | 0.28 | 3 | 2,586 | 0.68 | 0.98 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 65.00 | 11.70 | 13.50 | 12.60 | 12.60 | +1.69 | +15.49% | 0.19 | 21 | 1,294 | 0.46 | 0.94 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 70.00 | 7.10 | 7.90 | 7.50 | 7.80 | +1.70 | +27.87% | 0.11 | 220 | 6,694 | 0.34 | 0.83 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 75.00 | 3.30 | 4.10 | 3.70 | 4.00 | +0.75 | +23.08% | 0.05 | 594 | 5,676 | 0.27 | 0.62 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 80.00 | 1.05 | 1.45 | 1.25 | 1.35 | +0.13 | +10.66% | 0.02 | 266 | 5,077 | 0.25 | 0.34 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.46 | +0.01 | +2.23% | 0.00 | 86 | 936 | 0.25 | 0.13 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 91 | 0.28 | 0.04 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.57 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 2:58:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:59 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/5/2026 2:58:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.35 | +0.27 | +337.50% | 0.01 | 23 | 570 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 3 | 1,707 | 0.37 | -0.02 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.16 | -39.03% | 0.00 | 41 | 6,601 | 0.34 | -0.06 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 70.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.36 | -33.97% | 0.01 | 13,855 | 2,641 | 0.28 | -0.17 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 75.00 | 1.95 | 2.15 | 2.05 | 1.85 | -0.80 | -30.19% | 0.03 | 154 | 730 | 0.26 | -0.38 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 80.00 | 4.50 | 5.20 | 4.85 | 4.60 | -0.90 | -16.37% | 0.06 | 15 | 3 | 0.28 | -0.67 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 2:58:59 PM EST |
| 85.00 | 7.70 | 9.90 | 8.80 | % | 0.10 | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.02 | 5/5/2026 2:58:59 PM EST | |||
| 90.00 | 12.40 | 14.70 | 13.55 | % | 0.15 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/5/2026 2:58:59 PM EST | |||
| 95.00 | 17.30 | 19.80 | 18.55 | % | 0.20 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST | |||
| 100.00 | 22.10 | 24.70 | 23.40 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST | |||
| 105.00 | 27.00 | 29.70 | 28.35 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:59 PM EST |