Options Chain for WILLIAMS COS INC COM (WMB) - $70.28 as of 7/29/2026 4:08:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.20 | 42.30 | 40.25 | % | 1.34 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 35.00 | 33.30 | 37.30 | 35.30 | % | 1.01 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 40.00 | 28.30 | 32.30 | 30.30 | % | 0.76 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 45.00 | 23.30 | 27.40 | 25.35 | % | 0.56 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 50.00 | 18.90 | 22.40 | 20.65 | 22.25 | 0.00 | 0.00% | 0.41 | 0 | 32 | 1.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/30/2026 10:58:57 AM EST |
| 55.00 | 14.60 | 16.90 | 15.75 | 20.54 | 0.00 | 0.00% | 0.29 | 0 | 87 | 0.76 | 0.98 | 0.01 | 0.00 | 7/8/2026 | 7/30/2026 10:58:57 AM EST |
| 60.00 | 10.20 | 10.90 | 10.55 | 14.18 | 0.00 | 0.00% | 0.18 | 0 | 413 | 0.56 | 0.90 | 0.02 | -0.01 | 7/17/2026 | 7/30/2026 10:58:57 AM EST |
| 65.00 | 6.20 | 6.50 | 6.35 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 582 | 0.34 | 0.76 | 0.04 | -0.02 | 7/29/2026 | 7/30/2026 10:58:57 AM EST |
| 70.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.20 | -6.07% | 0.04 | 29 | 987 | 0.31 | 0.52 | 0.05 | -0.03 | 7/30/2026 | 7/30/2026 10:58:57 AM EST |
| 75.00 | 1.20 | 1.35 | 1.28 | 1.59 | +0.29 | +22.31% | 0.02 | 83 | 2,172 | 0.30 | 0.28 | 0.04 | -0.03 | 7/30/2026 | 7/30/2026 10:58:57 AM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 0.01 | 3 | 3,478 | 0.30 | 0.13 | 0.03 | -0.02 | 7/30/2026 | 7/30/2026 10:58:57 AM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,349 | 0.29 | 0.05 | 0.01 | -0.01 | 7/29/2026 | 7/30/2026 10:58:57 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 0.53 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/30/2026 10:58:57 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/30/2026 10:58:57 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/30/2026 10:58:57 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM 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 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 10:58:57 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/30/2026 10:58:57 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/30/2026 10:58:57 AM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/30/2026 10:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.56 | -0.02 | 0.01 | 0.00 | 7/28/2026 | 7/30/2026 10:58:57 AM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 16 | 2,124 | 0.33 | -0.10 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 10:58:57 AM EST |
| 65.00 | 1.00 | 1.25 | 1.13 | 1.23 | -0.07 | -5.39% | 0.02 | 3 | 2,299 | 0.31 | -0.24 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 10:58:57 AM EST |
| 70.00 | 3.00 | 3.20 | 3.10 | 3.00 | -0.16 | -5.07% | 0.04 | 12 | 1,290 | 0.30 | -0.48 | 0.05 | -0.03 | 7/30/2026 | 7/30/2026 10:58:57 AM EST |
| 75.00 | 6.10 | 6.50 | 6.30 | 6.27 | 0.00 | 0.00% | 0.08 | 0 | 1,145 | 0.30 | -0.72 | 0.04 | -0.03 | 7/29/2026 | 7/30/2026 10:58:57 AM EST |
| 80.00 | 9.50 | 10.90 | 10.20 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.39 | -0.87 | 0.03 | -0.02 | 6/26/2026 | 7/30/2026 10:58:57 AM EST |
| 85.00 | 13.90 | 15.80 | 14.85 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.48 | -0.95 | 0.01 | -0.01 | 7/15/2026 | 7/30/2026 10:58:57 AM EST |
| 90.00 | 18.80 | 21.00 | 19.90 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 95.00 | 22.90 | 26.90 | 24.90 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 100.00 | 28.70 | 31.30 | 30.00 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 105.00 | 33.70 | 36.30 | 35.00 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST | |||
| 110.00 | 38.70 | 41.30 | 40.00 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/30/2026 10:58:57 AM EST |