Options Chain for WILLIAMS COS INC COM (WMB) - $70.97 as of 8/25/2026 12:43:38 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 | 30.20 | 34.00 | 32.10 | 35.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 1:58:59 PM EST |
| 45.00 | 25.20 | 29.00 | 27.10 | % | 0.60 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 50.00 | 20.20 | 24.00 | 22.10 | % | 0.44 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 55.00 | 15.20 | 19.00 | 17.10 | % | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 58.00 | 12.40 | 14.80 | 13.60 | 12.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/25/2026 1:58:59 PM EST |
| 59.00 | 11.30 | 13.80 | 12.55 | % | 0.21 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 60.00 | 11.40 | 12.30 | 11.85 | 10.07 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:59 PM EST |
| 61.00 | 9.20 | 11.50 | 10.35 | % | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 62.00 | 8.20 | 10.80 | 9.50 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 63.00 | 7.80 | 9.40 | 8.60 | 8.88 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 1:58:59 PM EST |
| 64.00 | 6.90 | 8.50 | 7.70 | % | 0.12 | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 8/25/2026 1:58:59 PM EST | |||
| 65.00 | 5.60 | 7.20 | 6.40 | % | 0.10 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 8/25/2026 1:58:59 PM EST | |||
| 66.00 | 5.90 | 6.30 | 6.10 | 6.12 | +1.26 | +25.93% | 0.09 | 73 | 2 | 0.43 | 0.96 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 67.00 | 4.00 | 5.30 | 4.65 | 4.63 | +0.63 | +15.75% | 0.07 | 1 | 4 | 0.45 | 0.93 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 68.00 | 3.30 | 4.40 | 3.85 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | 0.88 | 0.06 | -0.04 | 8/24/2026 | 8/25/2026 1:58:59 PM EST |
| 69.00 | 2.85 | 3.50 | 3.18 | 3.10 | +0.07 | +2.31% | 0.05 | 1 | 2 | 0.25 | 0.81 | 0.08 | -0.05 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 70.00 | 2.45 | 2.65 | 2.55 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.29 | 0.71 | 0.10 | -0.06 | 8/24/2026 | 8/25/2026 1:58:59 PM EST |
| 71.00 | 1.85 | 2.00 | 1.93 | 1.77 | +0.52 | +41.60% | 0.03 | 8 | 25 | 0.28 | 0.60 | 0.12 | -0.07 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 72.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.30 | +30.00% | 0.02 | 13 | 76 | 0.28 | 0.48 | 0.12 | -0.07 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 73.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.35 | +70.00% | 0.01 | 73 | 157 | 0.28 | 0.37 | 0.12 | -0.06 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 74.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.15 | +37.50% | 0.01 | 7 | 34 | 0.28 | 0.26 | 0.10 | -0.06 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.00 | 66 | 528 | 0.28 | 0.18 | 0.08 | -0.04 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 76.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.27 | 0.11 | 0.06 | -0.03 | 8/24/2026 | 8/25/2026 1:58:59 PM EST |
| 77.00 | 0.05 | 0.80 | 0.43 | 0.20 | -1.01 | -83.48% | 0.01 | 1 | 29 | 0.39 | 0.07 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.63 | 0.04 | 0.02 | -0.01 | 8/17/2026 | 8/25/2026 1:58:59 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 0.62 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/25/2026 1:58:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.43 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/25/2026 1:58:59 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 1:58:59 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:59 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 1:58:59 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 63.00 | 0.00 | 0.10 | 0.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.47 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/25/2026 1:58:59 PM EST |
| 64.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 8/25/2026 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/25/2026 1:58:59 PM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | -0.04 | 0.02 | -0.02 | 8/21/2026 | 8/25/2026 1:58:59 PM EST |
| 67.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.39 | -0.07 | 0.04 | -0.03 | 8/21/2026 | 8/25/2026 1:58:59 PM EST |
| 68.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 28 | 124 | 0.29 | -0.12 | 0.06 | -0.04 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 69.00 | 0.25 | 0.40 | 0.33 | 0.36 | -0.19 | -34.55% | 0.00 | 2 | 70 | 0.28 | -0.19 | 0.08 | -0.05 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 70.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.48 | -48.00% | 0.01 | 3 | 939 | 0.27 | -0.29 | 0.10 | -0.06 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 71.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.60 | -40.00% | 0.01 | 3 | 42 | 0.27 | -0.40 | 0.12 | -0.07 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 72.00 | 1.20 | 1.35 | 1.28 | 1.45 | -0.35 | -19.45% | 0.02 | 17 | 66 | 0.28 | -0.52 | 0.12 | -0.07 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 73.00 | 1.75 | 1.90 | 1.83 | 2.10 | -0.85 | -28.82% | 0.03 | 7,974 | 20 | 0.28 | -0.63 | 0.12 | -0.06 | 8/25/2026 | 8/25/2026 1:58:59 PM EST |
| 74.00 | 2.45 | 2.70 | 2.58 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.26 | -0.74 | 0.10 | -0.06 | 8/21/2026 | 8/25/2026 1:58:59 PM EST |
| 75.00 | 3.20 | 4.90 | 4.05 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.63 | -0.82 | 0.08 | -0.04 | 8/19/2026 | 8/25/2026 1:58:59 PM EST |
| 76.00 | 3.90 | 5.90 | 4.90 | % | 0.06 | 0 | 0 | 0.70 | -0.89 | 0.06 | -0.03 | 8/25/2026 1:58:59 PM EST | |||
| 77.00 | 4.90 | 6.90 | 5.90 | % | 0.08 | 0 | 0 | 0.76 | -0.93 | 0.04 | -0.02 | 8/25/2026 1:58:59 PM EST | |||
| 78.00 | 5.90 | 7.50 | 6.70 | % | 0.09 | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 8/25/2026 1:58:59 PM EST | |||
| 79.00 | 6.70 | 8.90 | 7.80 | % | 0.10 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 8/25/2026 1:58:59 PM EST | |||
| 80.00 | 7.70 | 9.90 | 8.80 | % | 0.11 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 81.00 | 8.70 | 10.80 | 9.75 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 82.00 | 9.90 | 11.90 | 10.90 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 83.00 | 10.30 | 12.90 | 11.60 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 84.00 | 11.30 | 13.90 | 12.60 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 85.00 | 12.30 | 14.90 | 13.60 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 86.00 | 13.30 | 15.50 | 14.40 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 87.00 | 14.30 | 17.10 | 15.70 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST | |||
| 90.00 | 17.40 | 19.90 | 18.65 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:59 PM EST |