Options Chain for WILLIAMS COS INC COM (WMB) - $71.15 as of 11/3/2026 7:16:48 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 | 31.00 | 34.60 | 32.80 | % | 0.82 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 45.00 | 27.40 | 29.60 | 28.50 | % | 0.63 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 50.00 | 22.40 | 24.60 | 23.50 | % | 0.47 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 55.00 | 17.40 | 19.50 | 18.45 | 17.46 | % | 0.34 | 3 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 4:00:00 PM EST | |
| 56.00 | 16.40 | 17.80 | 17.10 | 17.32 | % | 0.31 | 83 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 4:00:00 PM EST | |
| 57.00 | 15.40 | 16.80 | 16.10 | 16.39 | % | 0.28 | 80 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 4:00:00 PM EST | |
| 58.00 | 13.90 | 16.60 | 15.25 | 15.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 59.00 | 12.00 | 15.50 | 13.75 | 14.53 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 60.00 | 10.90 | 14.50 | 12.70 | % | 0.21 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 61.00 | 11.20 | 13.50 | 12.35 | % | 0.20 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 62.00 | 10.20 | 11.90 | 11.05 | % | 0.18 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 63.00 | 9.40 | 11.50 | 10.45 | 10.41 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 64.00 | 8.20 | 10.50 | 9.35 | 9.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 65.00 | 6.00 | 9.60 | 7.80 | 9.65 | 0.00 | 0.00% | 0.12 | 0 | 43 | 1.96 | 0.99 | 0.01 | 0.00 | 10/30/2026 | 11/3/2026 4:00:00 PM EST |
| 66.00 | 6.00 | 7.90 | 6.95 | % | 0.11 | 0 | 0 | 1.47 | 0.98 | 0.02 | -0.02 | 11/3/2026 4:00:00 PM EST | |||
| 67.00 | 4.30 | 6.90 | 5.60 | 6.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.34 | 0.96 | 0.03 | -0.04 | 10/21/2026 | 11/3/2026 4:00:00 PM EST |
| 68.00 | 4.50 | 5.90 | 5.20 | 5.33 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.20 | 0.91 | 0.05 | -0.09 | 10/21/2026 | 11/3/2026 4:00:00 PM EST |
| 69.00 | 3.20 | 4.60 | 3.90 | 4.18 | -1.02 | -19.62% | 0.06 | 1 | 675 | 1.06 | 0.86 | 0.06 | -0.11 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 70.00 | 2.75 | 3.80 | 3.28 | 3.38 | +0.43 | +14.58% | 0.05 | 54 | 291 | 0.68 | 0.80 | 0.09 | -0.13 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 71.00 | 1.65 | 2.65 | 2.15 | 2.66 | +0.31 | +13.20% | 0.03 | 17 | 106 | 0.66 | 0.70 | 0.12 | -0.15 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 72.00 | 1.35 | 1.90 | 1.63 | 1.55 | -0.02 | -1.28% | 0.02 | 285 | 646 | 0.53 | 0.58 | 0.15 | -0.16 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 73.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.17 | -14.53% | 0.01 | 981 | 325 | 0.45 | 0.42 | 0.15 | -0.16 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 74.00 | 0.35 | 0.70 | 0.53 | 0.60 | -0.40 | -40.00% | 0.01 | 56 | 207 | 0.43 | 0.29 | 0.13 | -0.15 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.35 | -53.85% | 0.00 | 42,762 | 43,759 | 0.46 | 0.19 | 0.10 | -0.13 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 76.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.25 | -50.00% | 0.00 | 378 | 394 | 0.43 | 0.13 | 0.07 | -0.12 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 77.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.16 | -44.45% | 0.00 | 49 | 109 | 0.45 | 0.09 | 0.05 | -0.09 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 121 | 456 | 0.57 | 0.04 | 0.03 | -0.05 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 29 | 1,709 | 0.52 | 0.03 | 0.02 | -0.04 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 37,582 | 37,827 | 0.58 | 0.01 | 0.01 | -0.02 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 4 | 1,924 | 0.64 | 0.01 | 0.01 | -0.01 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/3/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/3/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.21 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.01 | -0.09 | -90.00% | 0.01 | 20 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/3/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/3/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.05 | +50.00% | 0.00 | 8 | 9,559 | 0.73 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 25 | 105 | 0.66 | -0.01 | 0.01 | 0.00 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 98 | 251 | 0.66 | -0.02 | 0.02 | -0.02 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.32 | -86.49% | 0.00 | 44 | 135 | 0.64 | -0.04 | 0.03 | -0.04 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 68.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.50 | -86.21% | 0.00 | 42 | 135 | 0.47 | -0.09 | 0.05 | -0.09 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 69.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.68 | -85.00% | 0.00 | 41 | 91 | 0.45 | -0.14 | 0.06 | -0.11 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.89 | -78.07% | 0.01 | 75 | 1,081 | 0.46 | -0.20 | 0.09 | -0.13 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 71.00 | 0.15 | 1.10 | 0.63 | 0.49 | -1.21 | -71.18% | 0.01 | 17 | 55 | 0.45 | -0.30 | 0.12 | -0.15 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 72.00 | 0.70 | 1.00 | 0.85 | 0.90 | -1.22 | -57.55% | 0.01 | 706 | 551 | 0.41 | -0.42 | 0.15 | -0.16 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 73.00 | 1.25 | 1.50 | 1.38 | 1.30 | -1.55 | -54.39% | 0.02 | 46 | 615 | 0.41 | -0.58 | 0.15 | -0.16 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 74.00 | 1.80 | 2.15 | 1.98 | 1.57 | -1.43 | -47.67% | 0.03 | 12 | 172 | 0.38 | -0.71 | 0.13 | -0.15 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 75.00 | 2.30 | 3.20 | 2.75 | 2.42 | -1.48 | -37.95% | 0.04 | 35 | 36 | 0.66 | -0.81 | 0.10 | -0.13 | 11/3/2026 | 11/3/2026 4:00:00 PM EST |
| 76.00 | 2.50 | 4.80 | 3.65 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.04 | -0.87 | 0.07 | -0.12 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 77.00 | 3.30 | 5.70 | 4.50 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.11 | -0.91 | 0.05 | -0.09 | 10/30/2026 | 11/3/2026 4:00:00 PM EST |
| 78.00 | 4.40 | 5.90 | 5.15 | % | 0.07 | 0 | 0 | 0.83 | -0.96 | 0.03 | -0.05 | 11/3/2026 4:00:00 PM EST | |||
| 79.00 | 4.40 | 6.70 | 5.55 | 6.18 | % | 0.07 | 1 | 0 | 0.78 | -0.97 | 0.02 | -0.04 | 11/3/2026 | 11/3/2026 4:00:00 PM EST | |
| 80.00 | 5.40 | 8.10 | 6.75 | 7.11 | % | 0.08 | 1 | 0 | 1.12 | -0.99 | 0.01 | -0.02 | 11/3/2026 | 11/3/2026 4:00:00 PM EST | |
| 81.00 | 6.60 | 8.70 | 7.65 | % | 0.09 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 11/3/2026 4:00:00 PM EST | |||
| 82.00 | 8.00 | 10.60 | 9.30 | % | 0.11 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST | |||
| 83.00 | 8.80 | 11.60 | 10.20 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 84.00 | 9.40 | 12.00 | 10.70 | 11.07 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 85.00 | 11.00 | 13.60 | 12.30 | 11.99 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:00 PM EST |
| 90.00 | 15.40 | 18.60 | 17.00 | % | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/3/2026 4:00:00 PM EST |