Options Chain for WILLIAMS COS INC COM (WMB) - $73.11 as of 8/14/2026 8:40:14 AM 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 | 42.90 | 47.00 | 44.95 | 41.27 | 0.00 | 0.00% | 1.50 | 0 | 10 | 5.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:52 PM EST |
| 35.00 | 38.00 | 41.90 | 39.95 | % | 1.14 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 40.00 | 33.00 | 36.50 | 34.75 | % | 0.87 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 45.00 | 28.50 | 31.30 | 29.90 | 26.54 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 50.00 | 23.00 | 26.30 | 24.65 | 21.58 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 55.00 | 18.00 | 21.80 | 19.90 | 17.22 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 58.00 | 15.00 | 18.90 | 16.95 | % | 0.29 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 59.00 | 14.50 | 17.70 | 16.10 | % | 0.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 60.00 | 13.00 | 16.70 | 14.85 | 12.22 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 61.00 | 12.00 | 16.20 | 14.10 | % | 0.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 62.00 | 11.00 | 14.70 | 12.85 | % | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 63.00 | 10.00 | 13.10 | 11.55 | 8.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:52 PM EST |
| 64.00 | 9.10 | 11.60 | 10.35 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 65.00 | 9.10 | 10.70 | 9.90 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 71 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 66.00 | 7.60 | 9.80 | 8.70 | % | 0.13 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 67.00 | 6.00 | 8.80 | 7.40 | % | 0.11 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 68.00 | 5.10 | 7.90 | 6.50 | 6.07 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:52 PM EST |
| 69.00 | 4.50 | 6.70 | 5.60 | % | 0.08 | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 70.00 | 4.60 | 6.10 | 5.35 | 4.00 | +0.20 | +5.27% | 0.08 | 3 | 898 | 0.73 | 0.95 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 71.00 | 3.20 | 4.40 | 3.80 | 3.40 | +0.45 | +15.26% | 0.05 | 4 | 257 | 0.41 | 0.91 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 72.00 | 2.70 | 4.70 | 3.70 | 3.20 | +0.87 | +37.34% | 0.05 | 11 | 623 | 0.72 | 0.85 | 0.08 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 73.00 | 1.95 | 2.90 | 2.43 | 2.30 | +0.86 | +59.73% | 0.03 | 42 | 150 | 0.41 | 0.78 | 0.11 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 74.00 | 1.20 | 1.90 | 1.55 | 1.65 | +0.80 | +94.12% | 0.02 | 49 | 557 | 0.23 | 0.66 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 75.00 | 0.90 | 1.15 | 1.03 | 1.02 | +0.57 | +126.67% | 0.01 | 332 | 8,868 | 0.25 | 0.50 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 76.00 | 0.40 | 0.70 | 0.55 | 0.65 | +0.43 | +195.46% | 0.01 | 62 | 943 | 0.23 | 0.34 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 77.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.13 | +59.10% | 0.00 | 9 | 318 | 0.24 | 0.21 | 0.12 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 78.00 | 0.05 | 0.25 | 0.15 | 0.19 | +0.13 | +216.67% | 0.00 | 27 | 51 | 0.23 | 0.12 | 0.08 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 79.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 364 | 0.26 | 0.06 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 33 | 8,244 | 0.31 | 0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,224 | 1.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 1.35 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 738 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.14 | -63.64% | 0.00 | 41 | 2,759 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.39 | -79.60% | 0.00 | 1 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 419 | 1.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/14/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.98 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,087 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 270 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.10 | +200.00% | 0.00 | 3 | 98 | 0.61 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 162 | 2,011 | 0.33 | -0.05 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 71.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 451 | 0.29 | -0.09 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 72.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.40 | -72.73% | 0.00 | 14 | 996 | 0.23 | -0.15 | 0.08 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 73.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.70 | -72.17% | 0.00 | 47 | 153 | 0.24 | -0.22 | 0.11 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 74.00 | 0.45 | 0.75 | 0.60 | 0.52 | -0.91 | -63.64% | 0.01 | 56 | 119 | 0.25 | -0.34 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 75.00 | 0.85 | 1.10 | 0.98 | 0.98 | -1.24 | -55.86% | 0.01 | 166 | 1,288 | 0.23 | -0.50 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 76.00 | 1.25 | 1.75 | 1.50 | 1.44 | -1.06 | -42.40% | 0.02 | 30 | 53 | 0.22 | -0.66 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 77.00 | 1.75 | 2.60 | 2.18 | % | 0.03 | 0 | 0 | 0.34 | -0.79 | 0.12 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 78.00 | 2.20 | 4.50 | 3.35 | % | 0.04 | 0 | 0 | 0.66 | -0.88 | 0.08 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 79.00 | 3.60 | 5.40 | 4.50 | % | 0.06 | 0 | 0 | 0.71 | -0.94 | 0.05 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 80.00 | 4.70 | 6.30 | 5.50 | 8.45 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.76 | -0.97 | 0.03 | -0.01 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 81.00 | 5.70 | 7.30 | 6.50 | % | 0.08 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 82.00 | 6.00 | 8.90 | 7.45 | % | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 83.00 | 7.10 | 9.90 | 8.50 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 84.00 | 8.10 | 10.20 | 9.15 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 85.00 | 8.40 | 11.20 | 9.80 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 3:59:52 PM EST |
| 86.00 | 10.10 | 12.20 | 11.15 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 87.00 | 10.50 | 13.90 | 12.20 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 90.00 | 14.50 | 16.20 | 15.35 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 95.00 | 19.10 | 21.90 | 20.50 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 100.00 | 24.70 | 26.20 | 25.45 | 26.31 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 29.20 | 31.90 | 30.55 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST |