Options Chain for WILLIAMS COS INC COM (WMB) - $72.08 as of 6/12/2026 8:20:05 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 | 39.70 | 44.00 | 41.85 | 42.14 | 0.00 | 0.00% | 1.40 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 35.00 | 35.40 | 38.90 | 37.15 | 37.17 | 0.00 | 0.00% | 1.06 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 40.00 | 29.80 | 33.90 | 31.85 | 32.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 45.00 | 25.60 | 28.90 | 27.25 | 26.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 50.00 | 19.80 | 23.10 | 21.45 | 22.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 55.00 | 16.20 | 18.70 | 17.45 | 17.64 | +0.34 | +1.97% | 0.32 | 11 | 42 | 2.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 60.00 | 11.10 | 12.90 | 12.00 | 11.92 | -0.38 | -3.09% | 0.20 | 1 | 12 | 1.47 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 61.00 | 10.30 | 12.00 | 11.15 | % | 0.18 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 62.00 | 9.20 | 11.30 | 10.25 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 63.00 | 8.30 | 10.40 | 9.35 | % | 0.15 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 64.00 | 7.50 | 9.50 | 8.50 | % | 0.13 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 65.00 | 6.40 | 7.90 | 7.15 | 7.52 | +0.22 | +3.02% | 0.11 | 12 | 54 | 1.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 66.00 | 5.40 | 7.30 | 6.35 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 67.00 | 4.40 | 6.00 | 5.20 | 5.68 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | 0.98 | 0.02 | -0.01 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 68.00 | 3.20 | 5.00 | 4.10 | % | 0.06 | 0 | 0 | 0.76 | 0.94 | 0.05 | -0.03 | 6/12/2026 4:00:03 PM EST | |||
| 69.00 | 2.00 | 4.20 | 3.10 | % | 0.04 | 0 | 0 | 0.72 | 0.89 | 0.08 | -0.04 | 6/12/2026 4:00:03 PM EST | |||
| 70.00 | 1.80 | 2.75 | 2.28 | 3.06 | +0.89 | +41.02% | 0.03 | 18 | 6,497 | 0.23 | 0.80 | 0.12 | -0.06 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 71.00 | 0.60 | 1.70 | 1.15 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.34 | 0.67 | 0.16 | -0.07 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 72.00 | 0.85 | 1.05 | 0.95 | 0.92 | +0.12 | +15.00% | 0.01 | 271 | 357 | 0.25 | 0.51 | 0.18 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 73.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.16 | -24.25% | 0.01 | 24 | 94 | 0.24 | 0.34 | 0.15 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 74.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.09 | -26.48% | 0.00 | 50 | 169 | 0.24 | 0.21 | 0.11 | -0.05 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 93 | 5,178 | 0.25 | 0.13 | 0.07 | -0.04 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 76.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.27 | 0.07 | 0.04 | -0.02 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.60 | 0.30 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 12 | 0.62 | 0.02 | 0.02 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.64 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/12/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 11,014 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,646 | 1.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,303 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 1,202 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.27 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 13 | 2.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 65 | 3.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.29 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 574 | 2.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.79 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 10 | 7,204 | 0.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.02 | 0.02 | -0.01 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 68.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.35 | -87.50% | 0.00 | 3 | 41 | 0.32 | -0.06 | 0.05 | -0.03 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 69.00 | 0.05 | 0.30 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.28 | -0.11 | 0.08 | -0.04 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.29 | -0.26 | -47.28% | 0.00 | 2 | 15,308 | 0.28 | -0.20 | 0.12 | -0.06 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 71.00 | 0.40 | 0.70 | 0.55 | 0.52 | -0.83 | -61.49% | 0.01 | 9 | 172 | 0.26 | -0.33 | 0.16 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 72.00 | 0.80 | 1.10 | 0.95 | 0.92 | -0.45 | -32.85% | 0.01 | 281 | 5,659 | 0.26 | -0.49 | 0.18 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 73.00 | 1.25 | 1.95 | 1.60 | 1.63 | -1.07 | -39.63% | 0.02 | 17 | 26 | 0.26 | -0.66 | 0.15 | -0.07 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 74.00 | 1.35 | 3.70 | 2.53 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.68 | -0.79 | 0.11 | -0.05 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 75.00 | 2.30 | 3.70 | 3.00 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 2,633 | 0.42 | -0.87 | 0.07 | -0.04 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 76.00 | 3.70 | 4.90 | 4.30 | 4.18 | -0.92 | -18.04% | 0.06 | 1 | 10 | 0.57 | -0.93 | 0.04 | -0.02 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 77.00 | 4.10 | 6.50 | 5.30 | 5.94 | 0.00 | 0.00% | 0.07 | 0 | 305 | 0.85 | -0.98 | 0.02 | -0.01 | 5/29/2026 | 6/12/2026 4:00:03 PM EST |
| 78.00 | 5.20 | 7.30 | 6.25 | 5.99 | 0.00 | 0.00% | 0.08 | 0 | 1,677 | 0.86 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 79.00 | 5.80 | 7.80 | 6.80 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:03 PM EST |
| 80.00 | 6.50 | 9.50 | 8.00 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.07 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 81.00 | 7.80 | 10.50 | 9.15 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 82.00 | 8.50 | 11.40 | 9.95 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 83.00 | 9.90 | 12.20 | 11.05 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 84.00 | 11.10 | 12.80 | 11.95 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 85.00 | 12.10 | 14.40 | 13.25 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:03 PM EST |
| 86.00 | 13.10 | 15.20 | 14.15 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 87.00 | 13.90 | 16.60 | 15.25 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 88.00 | 14.90 | 17.40 | 16.15 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 90.00 | 16.30 | 19.60 | 17.95 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 95.00 | 21.90 | 24.40 | 23.15 | 23.96 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 100.00 | 26.80 | 29.20 | 28.00 | 28.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 105.00 | 31.70 | 34.40 | 33.05 | % | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST |