Options Chain for WILLIAMS COS INC COM (WMB) - $75.13 as of 8/18/2026 10:18:50 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 | 34.70 | 36.00 | 35.35 | 35.00 | -0.25 | -0.71% | 0.88 | 1 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 45.00 | 28.80 | 31.70 | 30.25 | % | 0.67 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 50.00 | 23.80 | 26.60 | 25.20 | % | 0.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 55.00 | 18.80 | 21.60 | 20.20 | % | 0.37 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 58.00 | 15.80 | 18.90 | 17.35 | 12.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:00 PM EST |
| 59.00 | 14.80 | 17.90 | 16.35 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 60.00 | 13.80 | 17.00 | 15.40 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 61.00 | 12.80 | 15.40 | 14.10 | % | 0.23 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 62.00 | 11.80 | 14.30 | 13.05 | % | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 63.00 | 10.80 | 13.30 | 12.05 | 8.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 64.00 | 9.90 | 12.30 | 11.10 | % | 0.17 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 65.00 | 9.30 | 11.40 | 10.35 | % | 0.16 | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 66.00 | 8.00 | 10.40 | 9.20 | % | 0.14 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 67.00 | 7.00 | 9.50 | 8.25 | 4.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.02 | 7/30/2026 | 8/18/2026 4:00:00 PM EST |
| 68.00 | 6.50 | 8.50 | 7.50 | % | 0.11 | 0 | 0 | 0.59 | 0.95 | 0.02 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 69.00 | 5.90 | 7.50 | 6.70 | % | 0.10 | 0 | 0 | 0.54 | 0.91 | 0.03 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 70.00 | 4.30 | 6.40 | 5.35 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.47 | 0.88 | 0.04 | -0.04 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 71.00 | 3.50 | 5.70 | 4.60 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | 0.83 | 0.05 | -0.04 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 72.00 | 3.30 | 4.40 | 3.85 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.36 | 0.77 | 0.06 | -0.05 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 73.00 | 2.60 | 3.50 | 3.05 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | 0.70 | 0.07 | -0.05 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 74.00 | 2.00 | 3.10 | 2.55 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.29 | 0.62 | 0.08 | -0.06 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 75.00 | 1.65 | 2.35 | 2.00 | 1.05 | -0.80 | -43.25% | 0.03 | 1 | 529 | 0.29 | 0.54 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 76.00 | 1.35 | 1.75 | 1.55 | 1.50 | +0.40 | +36.37% | 0.02 | 2 | 55 | 0.29 | 0.45 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 77.00 | 0.90 | 1.25 | 1.08 | 1.21 | +0.26 | +27.37% | 0.01 | 1 | 28 | 0.28 | 0.36 | 0.09 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 78.00 | 0.70 | 0.85 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.28 | 0.28 | 0.08 | -0.05 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 79.00 | 0.40 | 0.75 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,606 | 0.28 | 0.21 | 0.07 | -0.04 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.02 | -4.77% | 0.00 | 1 | 250 | 0.26 | 0.15 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.16 | -39.03% | 0.00 | 195 | 60 | 0.30 | 0.10 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.03 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.01 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 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 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 830 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.01 | 0.01 | -0.01 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.61 | -0.03 | 0.01 | -0.02 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.36 | -78.27% | 0.01 | 1 | 8 | 0.56 | -0.05 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 69.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.07 | -31.82% | 0.00 | 5 | 8 | 0.31 | -0.09 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 70.00 | 0.15 | 0.45 | 0.30 | 0.21 | -0.34 | -61.82% | 0.00 | 250 | 7 | 0.29 | -0.13 | 0.04 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 71.00 | 0.25 | 0.50 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.17 | 0.05 | -0.04 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 72.00 | 0.30 | 0.75 | 0.53 | 0.58 | -0.12 | -17.15% | 0.01 | 5 | 21 | 0.26 | -0.23 | 0.06 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 73.00 | 0.60 | 1.00 | 0.80 | 0.85 | -1.20 | -58.54% | 0.01 | 1 | 14 | 0.26 | -0.30 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 74.00 | 0.90 | 1.30 | 1.10 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.26 | -0.38 | 0.08 | -0.06 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 75.00 | 1.45 | 1.75 | 1.60 | 1.50 | % | 0.02 | 3 | 0 | 0.27 | -0.46 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 76.00 | 1.75 | 2.65 | 2.20 | % | 0.03 | 0 | 0 | 0.28 | -0.55 | 0.09 | -0.06 | 8/18/2026 4:00:00 PM EST | |||
| 77.00 | 2.15 | 2.85 | 2.50 | % | 0.03 | 0 | 0 | 0.22 | -0.64 | 0.09 | -0.05 | 8/18/2026 4:00:00 PM EST | |||
| 78.00 | 2.80 | 4.00 | 3.40 | % | 0.04 | 0 | 0 | 0.24 | -0.72 | 0.08 | -0.05 | 8/18/2026 4:00:00 PM EST | |||
| 79.00 | 3.50 | 4.50 | 4.00 | % | 0.05 | 0 | 0 | 0.34 | -0.79 | 0.07 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 80.00 | 4.30 | 6.20 | 5.25 | % | 0.07 | 0 | 0 | 0.51 | -0.85 | 0.06 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 81.00 | 5.20 | 6.90 | 6.05 | % | 0.07 | 0 | 0 | 0.51 | -0.90 | 0.04 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 82.00 | 5.90 | 7.60 | 6.75 | % | 0.08 | 0 | 0 | 0.49 | -0.93 | 0.03 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 83.00 | 6.90 | 9.00 | 7.95 | % | 0.10 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 84.00 | 7.80 | 10.00 | 8.90 | % | 0.11 | 0 | 0 | 0.65 | -0.97 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 85.00 | 8.80 | 11.00 | 9.90 | % | 0.12 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 86.00 | 9.60 | 11.70 | 10.65 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 87.00 | 10.60 | 13.00 | 11.80 | % | 0.14 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 90.00 | 13.50 | 16.00 | 14.75 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST |