Options Chain for WILLIAMS COS INC COM (WMB) - $71.11 as of 9/23/2026 9:06:02 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 | 29.10 | 33.30 | 31.20 | 32.10 | 0.00 | 0.00% | 0.78 | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 45.00 | 24.10 | 28.30 | 26.20 | 27.18 | 0.00 | 0.00% | 0.58 | 0 | 3 | 6.09 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 50.00 | 19.10 | 23.30 | 21.20 | 22.13 | 0.00 | 0.00% | 0.42 | 0 | 4 | 5.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 55.00 | 14.10 | 18.30 | 16.20 | 17.16 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 60.00 | 9.40 | 13.30 | 11.35 | 11.56 | -0.33 | -2.78% | 0.19 | 1 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 61.00 | 8.20 | 12.30 | 10.25 | 10.63 | -0.33 | -3.02% | 0.17 | 1 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 62.00 | 7.60 | 11.30 | 9.45 | 9.86 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 63.00 | 7.50 | 10.20 | 8.85 | 8.40 | % | 0.14 | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST | |
| 64.00 | 6.90 | 8.50 | 7.70 | 7.48 | % | 0.12 | 1 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST | |
| 65.00 | 5.90 | 7.50 | 6.70 | % | 0.10 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 66.00 | 4.70 | 6.50 | 5.60 | % | 0.08 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 67.00 | 2.60 | 5.50 | 4.05 | % | 0.06 | 0 | 0 | 1.43 | 0.98 | 0.02 | -0.01 | 9/23/2026 3:59:53 PM EST | |||
| 68.00 | 3.00 | 3.60 | 3.30 | 3.50 | -0.70 | -16.67% | 0.05 | 1 | 35 | 0.71 | 0.91 | 0.06 | -0.10 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 69.00 | 1.90 | 3.60 | 2.75 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.12 | 0.85 | 0.11 | -0.18 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 70.00 | 1.25 | 2.65 | 1.95 | 1.41 | -0.17 | -10.76% | 0.03 | 3 | 32 | 0.55 | 0.75 | 0.17 | -0.19 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 71.00 | 0.45 | 1.00 | 0.73 | 0.86 | -0.84 | -49.42% | 0.01 | 21 | 24 | 0.29 | 0.57 | 0.26 | -0.18 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 72.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.16 | -28.58% | 0.00 | 1,121 | 194 | 0.30 | 0.31 | 0.24 | -0.15 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 73.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.07 | -29.17% | 0.00 | 21 | 1,016 | 0.32 | 0.16 | 0.14 | -0.12 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.02 | +16.67% | 0.00 | 5 | 177 | 0.41 | 0.08 | 0.08 | -0.06 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.03 | +42.86% | 0.00 | 7 | 334 | 0.76 | 0.01 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 141 | 0.51 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,468 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:53 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 84.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 63.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | -0.02 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 39 | 0.47 | -0.09 | 0.06 | -0.10 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 69.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 44 | 0.38 | -0.15 | 0.11 | -0.18 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.26 | -0.14 | -35.00% | 0.00 | 2 | 446 | 0.34 | -0.25 | 0.17 | -0.19 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 71.00 | 0.35 | 0.75 | 0.55 | 0.38 | -0.43 | -53.09% | 0.01 | 1 | 1,102 | 0.31 | -0.43 | 0.26 | -0.18 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 72.00 | 1.00 | 1.30 | 1.15 | 1.22 | +0.42 | +52.50% | 0.02 | 442 | 484 | 0.32 | -0.69 | 0.24 | -0.15 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 73.00 | 1.60 | 2.35 | 1.98 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.59 | -0.84 | 0.14 | -0.12 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 74.00 | 2.20 | 3.30 | 2.75 | 2.25 | -0.45 | -16.67% | 0.04 | 2 | 58 | 0.70 | -0.92 | 0.08 | -0.06 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 75.00 | 3.00 | 4.10 | 3.55 | 3.26 | +0.64 | +24.43% | 0.05 | 6 | 67 | 0.69 | -0.99 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 76.00 | 4.30 | 5.10 | 4.70 | 4.67 | -0.30 | -6.04% | 0.06 | 2 | 5 | 0.80 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 77.00 | 4.40 | 6.50 | 5.45 | % | 0.07 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 78.00 | 5.50 | 7.50 | 6.50 | 6.74 | +0.41 | +6.48% | 0.08 | 1 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 79.00 | 6.40 | 8.40 | 7.40 | 7.67 | % | 0.09 | 1 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:53 PM EST | |
| 80.00 | 7.30 | 10.00 | 8.65 | % | 0.11 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 81.00 | 8.40 | 10.90 | 9.65 | % | 0.12 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 82.00 | 9.40 | 12.10 | 10.75 | % | 0.13 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 83.00 | 10.40 | 12.90 | 11.65 | 11.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 84.00 | 11.30 | 13.70 | 12.50 | 12.43 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 85.00 | 12.30 | 14.50 | 13.40 | 13.36 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 86.00 | 13.40 | 15.80 | 14.60 | % | 0.17 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 87.00 | 14.20 | 16.60 | 15.40 | % | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 90.00 | 17.30 | 19.70 | 18.50 | % | 0.21 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST |