Options Chain for WILLIAMS COS INC COM (WMB) - $74.00 as of 3/13/2026 4:12:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.20 | 45.30 | 43.25 | 44.90 | 0.00 | 0.00% | 1.44 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 35.00 | 36.30 | 40.30 | 38.30 | % | 1.09 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 40.00 | 31.50 | 35.20 | 33.35 | 36.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 45.00 | 26.60 | 30.40 | 28.50 | 27.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 50.00 | 21.80 | 25.20 | 23.50 | 22.60 | 0.00 | 0.00% | 0.47 | 0 | 107 | 2.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 55.00 | 18.20 | 18.50 | 18.35 | 18.20 | -0.81 | -4.27% | 0.33 | 39 | 515 | 1.16 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 60.00 | 13.00 | 13.50 | 13.25 | 13.36 | +0.06 | +0.46% | 0.22 | 3 | 49 | 0.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 61.00 | 11.30 | 13.60 | 12.45 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 62.00 | 10.30 | 12.60 | 11.45 | % | 0.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 63.00 | 9.30 | 11.60 | 10.45 | % | 0.17 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 64.00 | 7.60 | 11.30 | 9.45 | % | 0.15 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 65.00 | 7.90 | 9.60 | 8.75 | 8.69 | -0.31 | -3.45% | 0.13 | 25 | 59 | 1.09 | 0.99 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 66.00 | 5.70 | 8.60 | 7.15 | % | 0.11 | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 3/13/2026 3:59:44 PM EST | |||
| 67.00 | 5.40 | 7.60 | 6.50 | % | 0.10 | 0 | 0 | 0.92 | 0.98 | 0.02 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 68.00 | 4.50 | 6.60 | 5.55 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | 0.94 | 0.03 | -0.03 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 69.00 | 3.40 | 4.70 | 4.05 | % | 0.06 | 0 | 0 | 0.43 | 0.90 | 0.05 | -0.05 | 3/13/2026 3:59:44 PM EST | |||
| 70.00 | 3.40 | 3.90 | 3.65 | 3.64 | -0.46 | -11.22% | 0.05 | 154 | 500 | 0.31 | 0.85 | 0.07 | -0.06 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 71.00 | 2.55 | 2.85 | 2.70 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | 0.77 | 0.09 | -0.08 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 72.00 | 1.80 | 2.25 | 2.03 | 1.83 | -0.70 | -27.67% | 0.03 | 2 | 29 | 0.30 | 0.68 | 0.11 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 73.00 | 1.35 | 1.45 | 1.40 | 1.30 | -0.60 | -31.58% | 0.02 | 180 | 42 | 0.30 | 0.56 | 0.13 | -0.09 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 74.00 | 0.85 | 0.90 | 0.88 | 0.87 | -0.03 | -3.34% | 0.01 | 429 | 171 | 0.29 | 0.42 | 0.13 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 75.00 | 0.50 | 0.55 | 0.53 | 0.54 | -0.06 | -10.00% | 0.01 | 71 | 5,732 | 0.28 | 0.30 | 0.12 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 76.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.50 | -66.67% | 0.00 | 29 | 105 | 0.28 | 0.19 | 0.09 | -0.06 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 77.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.21 | -58.34% | 0.00 | 11 | 1,433 | 0.29 | 0.11 | 0.07 | -0.04 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 78.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 158 | 317 | 0.30 | 0.06 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.46 | 0.03 | 0.02 | -0.01 | 3/11/2026 | 3/13/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,225 | 0.43 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.19 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/13/2026 3:59:44 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:44 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:44 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:44 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 81 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:44 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.61 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/13/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/13/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 167 | 3.42 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/13/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,190 | 2.23 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,706 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 3,202 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:44 PM EST |
| 64.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 2,007 | 0.57 | -0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.01 | -0.01 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 67.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.66 | -0.02 | 0.02 | -0.02 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 68.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.28 | -84.85% | 0.00 | 15 | 9 | 0.36 | -0.06 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 69.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 2 | 81 | 0.35 | -0.10 | 0.05 | -0.05 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.25 | +0.05 | +25.00% | 0.00 | 20 | 1,346 | 0.36 | -0.15 | 0.07 | -0.06 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 71.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.01 | +2.28% | 0.01 | 52 | 42 | 0.31 | -0.23 | 0.09 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 72.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.15 | -20.00% | 0.01 | 25 | 162 | 0.31 | -0.32 | 0.11 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 73.00 | 0.95 | 1.05 | 1.00 | 1.10 | +0.07 | +6.80% | 0.01 | 90 | 26 | 0.29 | -0.44 | 0.13 | -0.09 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 74.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.10 | +7.15% | 0.02 | 51 | 195 | 0.28 | -0.58 | 0.13 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 75.00 | 2.00 | 2.65 | 2.33 | 2.10 | +0.56 | +36.37% | 0.03 | 5 | 224 | 0.33 | -0.70 | 0.12 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 76.00 | 2.65 | 3.50 | 3.08 | 2.88 | +0.78 | +37.15% | 0.04 | 10 | 20 | 0.46 | -0.81 | 0.09 | -0.06 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 77.00 | 2.60 | 4.90 | 3.75 | % | 0.05 | 0 | 0 | 0.65 | -0.89 | 0.07 | -0.04 | 3/13/2026 3:59:44 PM EST | |||
| 78.00 | 4.10 | 5.60 | 4.85 | % | 0.06 | 0 | 0 | 0.64 | -0.94 | 0.04 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 79.00 | 4.10 | 6.70 | 5.40 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.74 | -0.97 | 0.02 | -0.01 | 3/3/2026 | 3/13/2026 3:59:44 PM EST |
| 80.00 | 4.90 | 7.60 | 6.25 | 5.59 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.77 | -0.99 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 81.00 | 5.80 | 8.70 | 7.25 | % | 0.09 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 82.00 | 6.80 | 9.70 | 8.25 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 83.00 | 8.50 | 10.50 | 9.50 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 84.00 | 8.90 | 11.50 | 10.20 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 85.00 | 11.30 | 12.30 | 11.80 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:44 PM EST |
| 86.00 | 12.20 | 13.50 | 12.85 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 87.00 | 11.80 | 15.10 | 13.45 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 90.00 | 14.80 | 18.50 | 16.65 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST |