Options Chain for WILLIAMS COS INC COM (WMB) - $72.50 as of 4/10/2026 5:33:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.30 | 37.10 | 35.70 | 36.40 | +0.64 | +1.79% | 1.02 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 40.00 | 28.80 | 32.50 | 30.65 | 30.77 | 0.00 | 0.00% | 0.77 | 0 | 2 | 9.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 45.00 | 24.10 | 27.70 | 25.90 | 25.82 | +0.35 | +1.38% | 0.58 | 1 | 1 | 8.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 50.00 | 18.80 | 22.60 | 20.70 | 20.83 | -0.08 | -0.39% | 0.41 | 1 | 3 | 6.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 55.00 | 14.60 | 17.00 | 15.80 | 15.77 | 0.00 | 0.00% | 0.29 | 0 | 1,695 | 4.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 60.00 | 8.90 | 12.50 | 10.70 | 12.50 | +1.60 | +14.68% | 0.18 | 1 | 7 | 3.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 61.00 | 8.00 | 11.40 | 9.70 | 9.67 | -0.48 | -4.73% | 0.16 | 1 | 5 | 3.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 62.00 | 7.10 | 10.40 | 8.75 | 8.77 | +0.15 | +1.74% | 0.14 | 2 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 63.00 | 5.90 | 9.50 | 7.70 | 7.77 | +0.12 | +1.57% | 0.12 | 1 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 64.00 | 6.60 | 8.20 | 7.40 | 7.19 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 65.00 | 5.30 | 6.30 | 5.80 | 5.70 | -0.50 | -8.07% | 0.09 | 8 | 426 | 1.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 66.00 | 4.10 | 6.30 | 5.20 | 6.24 | 0.00 | 0.00% | 0.08 | 0 | 30 | 2.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:07 PM EST |
| 67.00 | 3.00 | 4.40 | 3.70 | 4.20 | % | 0.06 | 4 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST | |
| 68.00 | 2.30 | 3.00 | 2.65 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | 1.00 | 0.02 | 0.00 | 4/13/2026 | 4/16/2026 4:00:07 PM EST |
| 69.00 | 1.25 | 2.35 | 1.80 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.79 | 0.95 | 0.09 | -0.02 | 4/13/2026 | 4/16/2026 4:00:07 PM EST |
| 70.00 | 0.45 | 1.25 | 0.85 | 0.85 | -0.25 | -22.73% | 0.01 | 1,086 | 9,690 | 0.48 | 0.79 | 0.26 | -0.13 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 71.00 | 0.30 | 0.45 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | 0.45 | 0.38 | -0.21 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 72.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 4 | 105 | 0.28 | 0.16 | 0.22 | -0.10 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 181 | 0.47 | 0.03 | 0.06 | -0.01 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 38 | 229 | 0.52 | 0.00 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 10,290 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 78.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,898 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:07 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,153 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.05 | +0.04 | +400.00% | 0.01 | 3 | 4,153 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:07 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:07 PM EST |
| 83.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 4:00:07 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 727 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:07 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 6.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 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 | 0.10 | 0.00 | 0.00% | 0.03 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,765 | 5.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,965 | 2.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 62.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 63.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 64.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 18,654 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 66 | 0.52 | 0.00 | 0.02 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.37 | -0.05 | 0.09 | -0.02 | 4/14/2026 | 4/16/2026 4:00:07 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.14 | -41.18% | 0.00 | 541 | 1,491 | 0.29 | -0.21 | 0.26 | -0.13 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 71.00 | 0.40 | 0.55 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.27 | -0.55 | 0.38 | -0.21 | 4/14/2026 | 4/16/2026 4:00:07 PM EST |
| 72.00 | 1.05 | 2.10 | 1.58 | 1.32 | -0.03 | -2.23% | 0.02 | 5 | 187 | 1.00 | -0.84 | 0.22 | -0.10 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 73.00 | 0.95 | 3.00 | 1.98 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 161 | 1.17 | -0.97 | 0.06 | -0.01 | 4/14/2026 | 4/16/2026 4:00:07 PM EST |
| 74.00 | 2.25 | 4.10 | 3.18 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 1,211 | 1.46 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 75.00 | 3.10 | 5.20 | 4.15 | 3.91 | 0.00 | 0.00% | 0.06 | 0 | 546 | 1.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 76.00 | 3.50 | 6.70 | 5.10 | 4.92 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.34 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:07 PM EST |
| 77.00 | 4.90 | 7.50 | 6.20 | % | 0.08 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 78.00 | 5.50 | 9.20 | 7.35 | % | 0.09 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 79.00 | 6.60 | 10.10 | 8.35 | 4.89 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:07 PM EST |
| 80.00 | 7.80 | 11.00 | 9.40 | 8.20 | % | 0.12 | 2 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST | |
| 81.00 | 8.50 | 12.00 | 10.25 | % | 0.13 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 82.00 | 9.50 | 12.80 | 11.15 | % | 0.14 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 83.00 | 10.50 | 13.50 | 12.00 | % | 0.14 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 84.00 | 11.50 | 14.60 | 13.05 | % | 0.16 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 85.00 | 12.50 | 15.80 | 14.15 | % | 0.17 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 86.00 | 14.20 | 15.80 | 15.00 | 14.88 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:07 PM EST |
| 87.00 | 15.20 | 16.80 | 16.00 | 15.20 | -0.58 | -3.68% | 0.18 | 2 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:07 PM EST |
| 90.00 | 17.40 | 20.60 | 19.00 | % | 0.21 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 95.00 | 22.50 | 25.70 | 24.10 | % | 0.25 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 100.00 | 27.50 | 30.50 | 29.00 | % | 0.29 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST | |||
| 105.00 | 32.50 | 35.50 | 34.00 | % | 0.32 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:07 PM EST |