Options Chain for WILLIAMS COS INC COM (WMB) - $72.17 as of 2/20/2026 4:08:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.80 | 39.90 | 37.85 | % | 1.08 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 40.00 | 30.80 | 34.90 | 32.85 | % | 0.82 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 45.00 | 25.80 | 29.90 | 27.85 | % | 0.62 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 48.00 | 22.90 | 26.40 | 24.65 | % | 0.51 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 49.00 | 22.20 | 25.80 | 24.00 | % | 0.49 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 50.00 | 20.90 | 24.20 | 22.55 | % | 0.45 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 51.00 | 20.10 | 23.80 | 21.95 | % | 0.43 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 52.00 | 18.90 | 22.80 | 20.85 | % | 0.40 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 53.00 | 17.90 | 21.80 | 19.85 | % | 0.37 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 54.00 | 16.90 | 20.50 | 18.70 | % | 0.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 55.00 | 16.40 | 19.20 | 17.80 | % | 0.32 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 56.00 | 14.90 | 18.70 | 16.80 | % | 0.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 57.00 | 13.90 | 17.80 | 15.85 | % | 0.28 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 58.00 | 12.90 | 16.40 | 14.65 | % | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 59.00 | 11.90 | 15.20 | 13.55 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 10.90 | 14.40 | 12.65 | % | 0.21 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 61.00 | 9.90 | 13.80 | 11.85 | 11.20 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.64 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 62.00 | 8.90 | 12.20 | 10.55 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 73 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 63.00 | 7.90 | 10.40 | 9.15 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 64.00 | 6.90 | 9.50 | 8.20 | 8.50 | +0.75 | +9.68% | 0.13 | 6 | 14 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 5.90 | 8.40 | 7.15 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.73 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 66.00 | 6.30 | 7.50 | 6.90 | 6.74 | +0.15 | +2.28% | 0.10 | 7 | 821 | 0.71 | 0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 67.00 | 4.60 | 6.40 | 5.50 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.59 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 68.00 | 3.80 | 5.40 | 4.60 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.52 | 0.97 | 0.03 | -0.02 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 69.00 | 3.60 | 5.30 | 4.45 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.74 | 0.92 | 0.05 | -0.04 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 2.55 | 3.60 | 3.08 | 2.87 | +0.46 | +19.09% | 0.04 | 10 | 158 | 0.44 | 0.87 | 0.08 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 71.00 | 2.20 | 2.50 | 2.35 | 2.24 | +0.12 | +5.66% | 0.03 | 5 | 51 | 0.26 | 0.78 | 0.11 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 72.00 | 1.45 | 1.65 | 1.55 | 1.35 | +0.01 | +0.75% | 0.02 | 105 | 53 | 0.24 | 0.66 | 0.15 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 73.00 | 0.90 | 1.05 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 110 | 50 | 0.24 | 0.51 | 0.16 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 74.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.10 | -16.67% | 0.01 | 111 | 83 | 0.24 | 0.35 | 0.15 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.24 | -0.26 | -52.00% | 0.00 | 56 | 52 | 0.24 | 0.22 | 0.12 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 76.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 11 | 0.25 | 0.13 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 77.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.27 | 0.08 | 0.05 | -0.03 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | 0.03 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 79.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 82.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 83.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 84.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.03 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.31 | +0.21 | +210.00% | 0.00 | 2 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.55 | -0.01 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 66 | 0.46 | -0.03 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 69.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 6 | 84 | 0.28 | -0.08 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.34 | -0.11 | -24.45% | 0.00 | 5 | 63 | 0.29 | -0.13 | 0.08 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 71.00 | 0.30 | 0.40 | 0.35 | 0.45 | -0.32 | -41.56% | 0.00 | 4 | 38 | 0.27 | -0.22 | 0.11 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 72.00 | 0.55 | 0.65 | 0.60 | 0.72 | -0.28 | -28.00% | 0.01 | 60 | 46 | 0.26 | -0.34 | 0.15 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 73.00 | 0.95 | 1.05 | 1.00 | 1.20 | -0.39 | -24.53% | 0.01 | 61 | 3 | 0.25 | -0.49 | 0.16 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 74.00 | 1.50 | 1.65 | 1.58 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.65 | 0.15 | -0.07 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 2.25 | 3.10 | 2.68 | 2.90 | % | 0.04 | 2 | 0 | 0.35 | -0.78 | 0.12 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 76.00 | 2.80 | 4.40 | 3.60 | % | 0.05 | 0 | 0 | 0.63 | -0.87 | 0.08 | -0.04 | 2/20/2026 4:00:08 PM EST | |||
| 77.00 | 3.30 | 5.40 | 4.35 | % | 0.06 | 0 | 0 | 0.71 | -0.92 | 0.05 | -0.03 | 2/20/2026 4:00:08 PM EST | |||
| 78.00 | 3.70 | 6.40 | 5.05 | % | 0.06 | 0 | 0 | 0.79 | -0.97 | 0.02 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 79.00 | 4.30 | 7.40 | 5.85 | % | 0.07 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 80.00 | 5.30 | 8.40 | 6.85 | % | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 81.00 | 6.90 | 9.50 | 8.20 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 82.00 | 7.50 | 10.40 | 8.95 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 83.00 | 8.70 | 11.50 | 10.10 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 84.00 | 9.30 | 12.50 | 10.90 | % | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 85.00 | 10.30 | 13.40 | 11.85 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |