Options Chain for WILLIAMS COS INC COM (WMB) - $73.13 as of 5/29/2026 1:39:12 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 | 29.60 | 33.80 | 31.70 | % | 0.79 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 45.00 | 24.60 | 28.80 | 26.70 | % | 0.59 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 50.00 | 19.60 | 23.80 | 21.70 | % | 0.43 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 55.00 | 14.60 | 18.80 | 16.70 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 60.00 | 9.80 | 13.80 | 11.80 | % | 0.20 | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 63.00 | 6.80 | 10.70 | 8.75 | % | 0.14 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 64.00 | 5.90 | 9.80 | 7.85 | % | 0.12 | 0 | 0 | 0.57 | 0.92 | 0.03 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 65.00 | 5.00 | 9.10 | 7.05 | % | 0.11 | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 66.00 | 4.10 | 8.30 | 6.20 | % | 0.09 | 0 | 0 | 0.55 | 0.84 | 0.04 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 67.00 | 3.50 | 7.40 | 5.45 | % | 0.08 | 0 | 0 | 0.51 | 0.78 | 0.05 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 68.00 | 4.00 | 5.20 | 4.60 | % | 0.07 | 0 | 0 | 0.49 | 0.74 | 0.05 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 69.00 | 3.40 | 4.10 | 3.75 | % | 0.05 | 0 | 0 | 0.27 | 0.69 | 0.06 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 70.00 | 2.80 | 3.50 | 3.15 | % | 0.04 | 0 | 0 | 0.26 | 0.62 | 0.07 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 71.00 | 2.40 | 2.90 | 2.65 | % | 0.04 | 0 | 0 | 0.25 | 0.55 | 0.07 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 72.00 | 1.95 | 2.40 | 2.18 | 2.60 | % | 0.03 | 1 | 0 | 0.26 | 0.48 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 12:59:02 PM EST | |
| 73.00 | 1.35 | 1.95 | 1.65 | % | 0.02 | 0 | 0 | 0.24 | 0.41 | 0.07 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 74.00 | 1.00 | 1.60 | 1.30 | % | 0.02 | 0 | 0 | 0.24 | 0.34 | 0.07 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 75.00 | 0.75 | 1.30 | 1.03 | % | 0.01 | 0 | 0 | 0.25 | 0.29 | 0.06 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 76.00 | 0.50 | 1.05 | 0.78 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.05 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 77.00 | 0.50 | 0.90 | 0.70 | 0.67 | % | 0.01 | 250 | 0 | 0.26 | 0.20 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 12:59:02 PM EST | |
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.16 | 0.04 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 79.00 | 0.10 | 2.50 | 1.30 | % | 0.02 | 0 | 0 | 0.37 | 0.13 | 0.03 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 80.00 | 0.10 | 1.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.12 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 12:59:02 PM EST |
| 81.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.02 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 82.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.02 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 83.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 84.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 87.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 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 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 63.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.63 | -0.06 | 0.02 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 64.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.60 | -0.08 | 0.03 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.40 | -0.13 | 0.03 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 66.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.04 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 67.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.05 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 68.00 | 0.75 | 1.35 | 1.05 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.05 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 69.00 | 1.00 | 1.75 | 1.38 | % | 0.02 | 0 | 0 | 0.25 | -0.31 | 0.06 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 70.00 | 1.35 | 2.05 | 1.70 | % | 0.02 | 0 | 0 | 0.26 | -0.38 | 0.07 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 71.00 | 1.75 | 2.40 | 2.08 | % | 0.03 | 0 | 0 | 0.25 | -0.45 | 0.07 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 72.00 | 2.25 | 2.90 | 2.58 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.07 | -0.03 | 5/29/2026 12:59:02 PM EST | |||
| 73.00 | 2.90 | 3.50 | 3.20 | % | 0.04 | 0 | 0 | 0.25 | -0.59 | 0.07 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 74.00 | 3.50 | 4.20 | 3.85 | % | 0.05 | 0 | 0 | 0.25 | -0.66 | 0.07 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 75.00 | 4.30 | 4.90 | 4.60 | 3.43 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.26 | -0.71 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 12:59:02 PM EST |
| 76.00 | 3.60 | 7.30 | 5.45 | % | 0.07 | 0 | 0 | 0.48 | -0.76 | 0.05 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 77.00 | 4.80 | 7.90 | 6.35 | % | 0.08 | 0 | 0 | 0.47 | -0.80 | 0.05 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 78.00 | 5.40 | 8.90 | 7.15 | % | 0.09 | 0 | 0 | 0.50 | -0.84 | 0.04 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 79.00 | 5.90 | 9.90 | 7.90 | % | 0.10 | 0 | 0 | 0.53 | -0.87 | 0.03 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 80.00 | 6.90 | 10.80 | 8.85 | % | 0.11 | 0 | 0 | 0.55 | -0.88 | 0.03 | -0.02 | 5/29/2026 12:59:02 PM EST | |||
| 81.00 | 7.80 | 11.70 | 9.75 | % | 0.12 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 82.00 | 8.80 | 12.70 | 10.75 | % | 0.13 | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 83.00 | 9.70 | 13.60 | 11.65 | % | 0.14 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 5/29/2026 12:59:02 PM EST | |||
| 84.00 | 10.70 | 14.60 | 12.65 | % | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 85.00 | 11.70 | 15.60 | 13.65 | % | 0.16 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 86.00 | 12.70 | 16.80 | 14.75 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 87.00 | 13.70 | 17.90 | 15.80 | % | 0.18 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST | |||
| 90.00 | 16.70 | 20.80 | 18.75 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:02 PM EST |