Options Chain for WILLIAMS COS INC COM (WMB) - $74.37 as of 5/27/2026 9:28:42 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 32.50 36.40 34.45 38.10 0.00 0.00% 0.86 0 1 1.56 1.00 0.00 0.00 5/19/2026 5/27/2026 4:00:01 PM EST
45.00 27.40 31.40 29.40 % 0.65 0 0 1.33 1.00 0.00 0.00 5/27/2026 4:00:01 PM EST
50.00 22.30 26.60 24.45 % 0.49 0 0 1.13 1.00 0.00 0.00 5/27/2026 4:00:01 PM EST
55.00 17.40 21.70 19.55 % 0.36 0 0 0.93 1.00 0.00 0.00 5/27/2026 4:00:01 PM EST
60.00 13.70 15.80 14.75 % 0.25 0 0 0.64 0.97 0.01 -0.01 5/27/2026 4:00:01 PM EST
65.00 9.50 11.00 10.25 13.50 0.00 0.00% 0.16 0 17 0.37 0.88 0.02 -0.02 5/20/2026 5/27/2026 4:00:01 PM EST
70.00 5.20 6.10 5.65 6.40 -1.60 -20.00% 0.08 2 38 0.28 0.72 0.04 -0.02 5/27/2026 5/27/2026 4:00:01 PM EST
75.00 2.45 2.65 2.55 2.50 -1.55 -38.28% 0.03 17 4,455 0.26 0.48 0.05 -0.03 5/27/2026 5/27/2026 4:00:01 PM EST
80.00 0.80 1.00 0.90 1.19 -0.46 -27.88% 0.01 64 1,308 0.25 0.24 0.04 -0.02 5/27/2026 5/27/2026 4:00:01 PM EST
85.00 0.10 0.45 0.28 0.40 -0.11 -21.57% 0.00 14 2,276 0.25 0.09 0.02 -0.01 5/27/2026 5/27/2026 4:00:01 PM EST
90.00 0.00 0.35 0.18 0.31 +0.03 +10.72% 0.00 5 290 0.36 0.03 0.01 0.00 5/27/2026 5/27/2026 4:00:01 PM EST
95.00 0.00 0.75 0.38 0.15 0.00 0.00% 0.00 0 2 0.51 0.01 0.00 0.00 5/19/2026 5/27/2026 4:00:01 PM EST
100.00 0.00 0.95 0.48 % 0.00 0 0 0.63 0.00 0.00 0.00 5/27/2026 4:00:01 PM EST
105.00 0.00 0.95 0.48 % 0.00 0 0 0.69 0.00 0.00 0.00 5/27/2026 4:00:01 PM EST
110.00 0.00 1.60 0.80 % 0.01 0 0 0.87 0.00 0.00 0.00 5/27/2026 4:00:01 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 0.20 0.10 % 0.00 0 0 0.88 0.00 0.00 0.00 5/27/2026 4:00:01 PM EST
45.00 0.00 0.95 0.48 % 0.01 0 0 1.02 0.00 0.00 0.00 5/27/2026 4:00:01 PM EST
50.00 0.00 0.95 0.48 % 0.01 0 0 0.84 0.00 0.00 0.00 5/27/2026 4:00:01 PM EST
55.00 0.00 0.95 0.48 % 0.01 0 0 0.68 0.00 0.00 0.00 5/27/2026 4:00:01 PM EST
60.00 0.05 0.75 0.40 0.18 0.00 0.00% 0.01 0 42 0.39 -0.03 0.01 -0.01 5/18/2026 5/27/2026 4:00:01 PM EST
65.00 0.30 0.55 0.43 0.40 -0.10 -20.00% 0.01 11 4,386 0.29 -0.12 0.02 -0.02 5/27/2026 5/27/2026 4:00:01 PM EST
70.00 1.10 1.45 1.28 1.20 +0.25 +26.32% 0.02 29 203 0.27 -0.28 0.04 -0.02 5/27/2026 5/27/2026 4:00:01 PM EST
75.00 3.20 3.50 3.35 3.09 +0.84 +37.34% 0.04 52 706 0.27 -0.52 0.05 -0.03 5/27/2026 5/27/2026 4:00:01 PM EST
80.00 6.00 7.20 6.60 5.80 +1.20 +26.09% 0.08 7 19 0.24 -0.76 0.04 -0.02 5/27/2026 5/27/2026 4:00:01 PM EST
85.00 9.90 11.40 10.65 % 0.13 0 0 0.32 -0.91 0.02 -0.01 5/27/2026 4:00:01 PM EST
90.00 14.10 16.60 15.35 % 0.17 0 0 0.45 -0.97 0.01 0.00 5/27/2026 4:00:01 PM EST
95.00 19.00 22.30 20.65 % 0.22 0 0 0.64 -0.99 0.00 0.00 5/27/2026 4:00:01 PM EST
100.00 24.00 28.10 26.05 % 0.26 0 0 0.81 -1.00 0.00 0.00 5/27/2026 4:00:01 PM EST
105.00 28.80 33.10 30.95 % 0.29 0 0 0.89 -1.00 0.00 0.00 5/27/2026 4:00:01 PM EST
110.00 33.70 38.00 35.85 % 0.33 0 0 0.96 -1.00 0.00 0.00 5/27/2026 4:00:01 PM EST