Options Chain for WILLIAMS COS INC COM (WMB) - $74.18 as of 5/12/2026 12:22:06 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 | 33.10 | 37.00 | 35.05 | % | 0.88 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 45.00 | 28.10 | 32.00 | 30.05 | % | 0.67 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 50.00 | 23.10 | 27.10 | 25.10 | % | 0.50 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 55.00 | 18.20 | 22.10 | 20.15 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 60.00 | 13.30 | 17.00 | 15.15 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 61.00 | 12.40 | 15.50 | 13.95 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.01 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 62.00 | 11.40 | 14.70 | 13.05 | % | 0.21 | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 63.00 | 10.40 | 13.50 | 11.95 | % | 0.19 | 0 | 0 | 0.62 | 0.97 | 0.01 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 64.00 | 9.40 | 12.60 | 11.00 | % | 0.17 | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 65.00 | 8.50 | 11.80 | 10.15 | % | 0.16 | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 66.00 | 7.50 | 10.90 | 9.20 | % | 0.14 | 0 | 0 | 0.54 | 0.91 | 0.03 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 67.00 | 6.60 | 9.80 | 8.20 | % | 0.12 | 0 | 0 | 0.52 | 0.88 | 0.03 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 68.00 | 5.90 | 8.40 | 7.15 | % | 0.11 | 0 | 0 | 0.44 | 0.84 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 69.00 | 4.80 | 7.80 | 6.30 | % | 0.09 | 0 | 0 | 0.45 | 0.80 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 70.00 | 4.00 | 7.00 | 5.50 | % | 0.08 | 0 | 0 | 0.43 | 0.76 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 71.00 | 4.50 | 5.60 | 5.05 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.05 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 72.00 | 4.10 | 4.80 | 4.45 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.05 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 73.00 | 3.40 | 4.00 | 3.70 | % | 0.05 | 0 | 0 | 0.26 | 0.61 | 0.06 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 74.00 | 2.70 | 3.50 | 3.10 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.06 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 75.00 | 2.30 | 3.20 | 2.75 | % | 0.04 | 0 | 0 | 0.26 | 0.49 | 0.06 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 76.00 | 1.75 | 2.60 | 2.18 | % | 0.03 | 0 | 0 | 0.26 | 0.43 | 0.06 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 77.00 | 1.35 | 2.90 | 2.13 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.37 | 0.06 | -0.03 | 5/8/2026 | 5/12/2026 12:58:53 PM EST |
| 78.00 | 1.05 | 1.85 | 1.45 | % | 0.02 | 0 | 0 | 0.26 | 0.32 | 0.05 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 79.00 | 0.80 | 1.60 | 1.20 | % | 0.02 | 0 | 0 | 0.26 | 0.27 | 0.05 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 80.00 | 0.60 | 1.25 | 0.93 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 81.00 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 82.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 83.00 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.03 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.03 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.09 | 0.02 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 86.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.02 | -0.01 | 5/12/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.01 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.01 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | -0.03 | 0.01 | 0.00 | 5/12/2026 12:58:53 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.02 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.02 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.03 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 67.00 | 0.25 | 1.05 | 0.65 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.03 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 68.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 69.00 | 0.45 | 1.15 | 0.80 | % | 0.01 | 0 | 0 | 0.28 | -0.20 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 70.00 | 0.75 | 1.40 | 1.08 | % | 0.02 | 0 | 0 | 0.27 | -0.24 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 71.00 | 1.00 | 1.85 | 1.43 | % | 0.02 | 0 | 0 | 0.27 | -0.29 | 0.05 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 72.00 | 1.30 | 1.95 | 1.63 | % | 0.02 | 0 | 0 | 0.27 | -0.34 | 0.05 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 73.00 | 1.60 | 2.35 | 1.98 | 2.09 | % | 0.03 | 100 | 0 | 0.26 | -0.39 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 12:58:53 PM EST | |
| 74.00 | 2.05 | 2.75 | 2.40 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.06 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 75.00 | 2.40 | 3.30 | 2.85 | % | 0.04 | 0 | 0 | 0.26 | -0.51 | 0.06 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 76.00 | 2.90 | 4.00 | 3.45 | % | 0.05 | 0 | 0 | 0.25 | -0.57 | 0.06 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 77.00 | 2.45 | 4.50 | 3.48 | % | 0.05 | 0 | 0 | 0.26 | -0.63 | 0.06 | -0.03 | 5/12/2026 12:58:53 PM EST | |||
| 78.00 | 2.60 | 5.30 | 3.95 | % | 0.05 | 0 | 0 | 0.25 | -0.68 | 0.05 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 79.00 | 3.60 | 7.00 | 5.30 | % | 0.07 | 0 | 0 | 0.25 | -0.73 | 0.05 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 80.00 | 4.90 | 7.70 | 6.30 | % | 0.08 | 0 | 0 | 0.41 | -0.77 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 81.00 | 5.60 | 8.70 | 7.15 | % | 0.09 | 0 | 0 | 0.44 | -0.80 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 82.00 | 5.90 | 9.60 | 7.75 | % | 0.09 | 0 | 0 | 0.47 | -0.84 | 0.04 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 83.00 | 7.40 | 10.50 | 8.95 | % | 0.11 | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.02 | 5/12/2026 12:58:53 PM EST | |||
| 84.00 | 8.40 | 11.40 | 9.90 | % | 0.12 | 0 | 0 | 0.50 | -0.89 | 0.03 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 85.00 | 9.10 | 12.00 | 10.55 | % | 0.12 | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.01 | 5/12/2026 12:58:53 PM EST | |||
| 86.00 | 10.20 | 13.40 | 11.80 | % | 0.14 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 5/12/2026 12:58:53 PM EST |