Options Chain for WILLIAMS COS INC COM (WMB) - $71.81 as of 9/18/2026 1:42:22 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 | 30.90 | 34.30 | 32.60 | % | 0.82 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 45.00 | 25.30 | 29.30 | 27.30 | 27.18 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 50.00 | 20.30 | 24.30 | 22.30 | 22.13 | -0.06 | -0.27% | 0.45 | 4 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 55.00 | 15.30 | 19.30 | 17.30 | 17.16 | % | 0.31 | 4 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST | |
| 60.00 | 11.20 | 13.90 | 12.55 | % | 0.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 61.00 | 10.10 | 12.80 | 11.45 | % | 0.19 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 62.00 | 8.30 | 11.90 | 10.10 | % | 0.16 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 63.00 | 7.30 | 11.10 | 9.20 | % | 0.15 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 64.00 | 6.80 | 10.00 | 8.40 | % | 0.13 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 65.00 | 6.10 | 9.00 | 7.55 | % | 0.12 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 66.00 | 5.10 | 8.30 | 6.70 | % | 0.10 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 67.00 | 3.60 | 6.90 | 5.25 | % | 0.08 | 0 | 0 | 0.96 | 0.98 | 0.02 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 68.00 | 3.90 | 5.80 | 4.85 | 4.72 | +1.92 | +68.58% | 0.07 | 19 | 57 | 0.84 | 0.93 | 0.04 | -0.03 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 69.00 | 2.05 | 4.90 | 3.48 | % | 0.05 | 0 | 0 | 0.77 | 0.87 | 0.07 | -0.04 | 9/18/2026 3:59:54 PM EST | |||
| 70.00 | 1.95 | 4.00 | 2.98 | 3.10 | +1.19 | +62.31% | 0.04 | 5 | 34 | 0.70 | 0.79 | 0.10 | -0.05 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 71.00 | 0.45 | 2.85 | 1.65 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.55 | 0.67 | 0.13 | -0.07 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 72.00 | 1.00 | 1.40 | 1.20 | 1.28 | +0.23 | +21.91% | 0.02 | 141 | 27 | 0.29 | 0.53 | 0.15 | -0.08 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 73.00 | 0.55 | 0.95 | 0.75 | 0.84 | +0.04 | +5.00% | 0.01 | 40 | 1,004 | 0.28 | 0.38 | 0.14 | -0.07 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 74.00 | 0.25 | 0.60 | 0.43 | 0.44 | -0.12 | -21.43% | 0.01 | 99 | 29 | 0.28 | 0.25 | 0.12 | -0.06 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 139 | 223 | 0.30 | 0.16 | 0.09 | -0.05 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 76.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 43 | 68 | 0.29 | 0.09 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 77.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 17 | 1,451 | 0.33 | 0.04 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | 0.02 | 0.02 | -0.01 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.15 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 63.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.13 | -0.04 | -23.53% | 0.02 | 10 | 33 | 1.10 | -0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 2.20 | 1.10 | 0.18 | +0.08 | +80.00% | 0.02 | 10 | 13 | 1.11 | -0.02 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 68.00 | 0.05 | 0.25 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.32 | -0.07 | 0.04 | -0.03 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 69.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.30 | -66.67% | 0.00 | 15 | 10 | 0.28 | -0.13 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.31 | -0.34 | -52.31% | 0.00 | 3 | 142 | 0.27 | -0.21 | 0.10 | -0.05 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 71.00 | 0.40 | 0.80 | 0.60 | 0.61 | -0.19 | -23.75% | 0.01 | 183 | 203 | 0.27 | -0.33 | 0.13 | -0.07 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 72.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.35 | -25.93% | 0.01 | 392 | 122 | 0.28 | -0.47 | 0.15 | -0.08 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 73.00 | 1.40 | 1.65 | 1.53 | 1.40 | -0.34 | -19.54% | 0.02 | 52 | 52 | 0.26 | -0.62 | 0.14 | -0.07 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 74.00 | 0.85 | 3.90 | 2.38 | 1.90 | -0.42 | -18.11% | 0.03 | 24 | 40 | 0.73 | -0.75 | 0.12 | -0.06 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 75.00 | 2.20 | 4.60 | 3.40 | 2.62 | -0.62 | -19.14% | 0.05 | 44 | 24 | 0.74 | -0.84 | 0.09 | -0.05 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 76.00 | 2.70 | 5.40 | 4.05 | 4.97 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.78 | -0.91 | 0.06 | -0.03 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 77.00 | 3.20 | 6.20 | 4.70 | % | 0.06 | 0 | 0 | 0.80 | -0.96 | 0.04 | -0.02 | 9/18/2026 3:59:54 PM EST | |||
| 78.00 | 4.20 | 6.80 | 5.50 | % | 0.07 | 0 | 0 | 0.75 | -0.98 | 0.02 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 79.00 | 5.10 | 8.70 | 6.90 | % | 0.09 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 80.00 | 6.10 | 9.20 | 7.65 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 81.00 | 7.40 | 10.80 | 9.10 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 82.00 | 7.80 | 11.70 | 9.75 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 83.00 | 9.00 | 12.70 | 10.85 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 84.00 | 10.50 | 13.70 | 12.10 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 85.00 | 11.10 | 14.70 | 12.90 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 86.00 | 12.40 | 15.60 | 14.00 | % | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 87.00 | 13.30 | 16.10 | 14.70 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 90.00 | 16.30 | 19.30 | 17.80 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST |