Options Chain for WILLIAMS COS INC COM (WMB) - $70.96 as of 7/28/2026 6:56:48 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 | 28.20 | 32.10 | 30.15 | % | 0.75 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 45.00 | 23.20 | 27.10 | 25.15 | 29.43 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:06 PM EST |
| 50.00 | 18.20 | 22.10 | 20.15 | % | 0.40 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 55.00 | 13.20 | 17.10 | 15.15 | % | 0.28 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 59.00 | 9.20 | 13.10 | 11.15 | 11.16 | -2.34 | -17.34% | 0.19 | 1 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 60.00 | 8.80 | 11.50 | 10.15 | 10.28 | % | 0.17 | 1 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST | |
| 61.00 | 7.80 | 10.50 | 9.15 | % | 0.15 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 62.00 | 6.80 | 10.20 | 8.50 | 8.22 | % | 0.14 | 2 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST | |
| 63.00 | 5.80 | 8.80 | 7.30 | 7.31 | % | 0.12 | 2 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST | |
| 64.00 | 5.10 | 7.50 | 6.30 | 6.17 | % | 0.10 | 2 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST | |
| 65.00 | 3.20 | 7.20 | 5.20 | 5.26 | % | 0.08 | 2 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST | |
| 66.00 | 3.00 | 5.60 | 4.30 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.22 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 67.00 | 1.95 | 4.40 | 3.18 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.98 | 0.95 | 0.07 | -0.03 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 68.00 | 1.35 | 2.70 | 2.03 | % | 0.03 | 0 | 0 | 0.50 | 0.88 | 0.11 | -0.07 | 7/28/2026 4:00:06 PM EST | |||
| 69.00 | 1.20 | 1.75 | 1.48 | 1.28 | % | 0.02 | 25 | 0 | 0.40 | 0.76 | 0.16 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST | |
| 70.00 | 0.70 | 1.10 | 0.90 | 0.92 | -0.63 | -40.65% | 0.01 | 244 | 2 | 0.27 | 0.58 | 0.19 | -0.13 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 71.00 | 0.35 | 0.75 | 0.55 | 0.46 | -0.51 | -52.58% | 0.01 | 31 | 17 | 0.32 | 0.39 | 0.18 | -0.12 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 72.00 | 0.10 | 0.45 | 0.28 | 0.28 | -0.65 | -69.90% | 0.00 | 2 | 11 | 0.31 | 0.23 | 0.14 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 73.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.44 | -80.00% | 0.00 | 8 | 143 | 0.38 | 0.12 | 0.09 | -0.06 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 74.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.06 | -30.00% | 0.00 | 4 | 456 | 0.39 | 0.05 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 118 | 0.49 | 0.02 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 60 | 399 | 0.49 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 301 | 0.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 676 | 1.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:06 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,910 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 84.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 4:00:06 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:06 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 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 | 2.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 62.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 63.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 67.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 5 | 0.43 | -0.05 | 0.07 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 68.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30,038 | 0.36 | -0.12 | 0.11 | -0.07 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 69.00 | 0.30 | 0.60 | 0.45 | 0.41 | +0.15 | +57.70% | 0.01 | 28 | 29,182 | 0.39 | -0.24 | 0.16 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 70.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.28 | +49.13% | 0.01 | 44 | 2,093 | 0.39 | -0.42 | 0.19 | -0.13 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 71.00 | 1.00 | 1.75 | 1.38 | 1.28 | +0.42 | +48.84% | 0.02 | 6 | 508 | 0.41 | -0.61 | 0.18 | -0.12 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 72.00 | 1.60 | 2.70 | 2.15 | 2.53 | +0.99 | +64.29% | 0.03 | 1 | 147 | 0.65 | -0.77 | 0.14 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 73.00 | 2.00 | 3.80 | 2.90 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 462 | 0.83 | -0.88 | 0.09 | -0.06 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 74.00 | 2.60 | 4.40 | 3.50 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 1,103 | 0.76 | -0.95 | 0.04 | -0.03 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 75.00 | 4.40 | 6.90 | 5.65 | 5.49 | +1.83 | +50.00% | 0.08 | 1 | 105 | 1.56 | -0.98 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 76.00 | 4.10 | 7.80 | 5.95 | 6.06 | +1.51 | +33.19% | 0.08 | 2 | 5 | 1.64 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 77.00 | 5.60 | 8.90 | 7.25 | 6.36 | +0.93 | +17.13% | 0.09 | 2 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 78.00 | 6.60 | 9.90 | 8.25 | 7.27 | +0.45 | +6.60% | 0.11 | 1 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 79.00 | 7.60 | 10.80 | 9.20 | % | 0.12 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 80.00 | 7.90 | 11.90 | 9.90 | % | 0.12 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 81.00 | 9.60 | 12.60 | 11.10 | 9.21 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 82.00 | 10.60 | 13.50 | 12.05 | 10.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 83.00 | 11.60 | 14.60 | 13.10 | % | 0.16 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 84.00 | 12.60 | 15.30 | 13.95 | % | 0.17 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 85.00 | 13.70 | 15.90 | 14.80 | 9.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:06 PM EST |
| 86.00 | 14.60 | 17.40 | 16.00 | % | 0.19 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 87.00 | 15.60 | 18.30 | 16.95 | 16.82 | % | 0.19 | 1 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST | |
| 90.00 | 18.70 | 20.90 | 19.80 | % | 0.22 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST |