Options Chain for WILLIAMS COS INC COM (WMB) - $70.81 as of 10/6/2026 10:15:52 AM 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 | 30.00 | 34.00 | 32.00 | % | 0.80 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 45.00 | 25.10 | 28.90 | 27.00 | % | 0.60 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 50.00 | 20.10 | 23.80 | 21.95 | % | 0.44 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 55.00 | 15.10 | 17.80 | 16.45 | % | 0.30 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 56.00 | 14.10 | 16.80 | 15.45 | % | 0.28 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 57.00 | 13.10 | 16.00 | 14.55 | % | 0.26 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 58.00 | 12.10 | 14.90 | 13.50 | % | 0.23 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 59.00 | 11.10 | 13.80 | 12.45 | % | 0.21 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 60.00 | 10.10 | 12.50 | 11.30 | % | 0.19 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 61.00 | 9.10 | 11.60 | 10.35 | % | 0.17 | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 62.00 | 8.10 | 10.40 | 9.25 | % | 0.15 | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 63.00 | 8.00 | 9.60 | 8.80 | % | 0.14 | 0 | 0 | 0.44 | 0.96 | 0.02 | -0.02 | 10/6/2026 10:59:04 AM EST | |||
| 64.00 | 6.20 | 8.60 | 7.40 | % | 0.12 | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.02 | 10/6/2026 10:59:04 AM EST | |||
| 65.00 | 5.50 | 7.60 | 6.55 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.34 | 0.90 | 0.03 | -0.03 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 66.00 | 5.00 | 6.70 | 5.85 | % | 0.09 | 0 | 0 | 0.32 | 0.86 | 0.04 | -0.03 | 10/6/2026 10:59:04 AM EST | |||
| 67.00 | 4.00 | 5.80 | 4.90 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.82 | 0.05 | -0.04 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 68.00 | 3.50 | 5.00 | 4.25 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.31 | 0.76 | 0.06 | -0.04 | 9/17/2026 | 10/6/2026 10:59:04 AM EST |
| 69.00 | 3.80 | 4.30 | 4.05 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | 0.70 | 0.07 | -0.04 | 9/29/2026 | 10/6/2026 10:59:04 AM EST |
| 70.00 | 3.20 | 3.50 | 3.35 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.28 | 0.63 | 0.07 | -0.05 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 71.00 | 2.70 | 2.85 | 2.78 | 2.10 | 0.00 | 0.00% | 0.04 | 1 | 25 | 0.28 | 0.55 | 0.08 | -0.05 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 72.00 | 2.15 | 2.35 | 2.25 | 1.70 | +0.05 | +3.03% | 0.03 | 40 | 15 | 0.29 | 0.48 | 0.08 | -0.05 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 73.00 | 1.70 | 1.80 | 1.75 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 504 | 0.28 | 0.40 | 0.08 | -0.04 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 74.00 | 1.30 | 1.40 | 1.35 | 1.00 | -0.06 | -5.66% | 0.02 | 1 | 25 | 0.28 | 0.33 | 0.07 | -0.04 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 75.00 | 0.95 | 1.05 | 1.00 | 0.85 | -0.01 | -1.17% | 0.01 | 549 | 2,111 | 0.28 | 0.26 | 0.06 | -0.04 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 76.00 | 0.65 | 0.75 | 0.70 | 0.60 | -0.05 | -7.70% | 0.01 | 31 | 15 | 0.27 | 0.21 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 77.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.05 | +12.50% | 0.01 | 2 | 4 | 0.29 | 0.16 | 0.05 | -0.03 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 78.00 | 0.30 | 0.50 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.28 | 0.12 | 0.04 | -0.02 | 9/25/2026 | 10/6/2026 10:59:04 AM EST |
| 79.00 | 0.05 | 0.45 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.28 | 0.09 | 0.03 | -0.02 | 9/17/2026 | 10/6/2026 10:59:04 AM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.39 | 0.06 | 0.02 | -0.01 | 10/1/2026 | 10/6/2026 10:59:04 AM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.05 | 0.02 | -0.01 | 9/22/2026 | 10/6/2026 10:59:04 AM EST |
| 82.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.45 | 0.03 | 0.01 | -0.01 | 9/28/2026 | 10/6/2026 10:59:04 AM EST |
| 83.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.02 | 0.01 | -0.01 | 9/29/2026 | 10/6/2026 10:59:04 AM EST |
| 84.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/6/2026 10:59:04 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 86.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 87.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 10:59:04 AM 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 56.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 57.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 58.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 59.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 62.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 63.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.47 | -0.04 | 0.02 | -0.02 | 9/28/2026 | 10/6/2026 10:59:04 AM EST |
| 64.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7,122 | 0.30 | -0.07 | 0.02 | -0.02 | 10/2/2026 | 10/6/2026 10:59:04 AM EST |
| 65.00 | 0.10 | 0.60 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 28,390 | 0.32 | -0.10 | 0.03 | -0.03 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 66.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17,435 | 0.29 | -0.14 | 0.04 | -0.03 | 10/5/2026 | 10/6/2026 10:59:04 AM EST |
| 67.00 | 0.35 | 0.55 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 524 | 393 | 0.28 | -0.18 | 0.05 | -0.04 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 68.00 | 0.55 | 0.65 | 0.60 | 0.70 | -0.30 | -30.00% | 0.01 | 5 | 172 | 0.28 | -0.24 | 0.06 | -0.04 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 69.00 | 0.75 | 0.90 | 0.83 | 1.10 | -0.48 | -30.38% | 0.01 | 4 | 8 | 0.28 | -0.30 | 0.07 | -0.04 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 70.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.13 | -10.16% | 0.02 | 11 | 7 | 0.28 | -0.37 | 0.07 | -0.05 | 10/6/2026 | 10/6/2026 10:59:04 AM EST |
| 71.00 | 1.40 | 1.60 | 1.50 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.28 | -0.45 | 0.08 | -0.05 | 9/28/2026 | 10/6/2026 10:59:04 AM EST |
| 72.00 | 1.75 | 2.05 | 1.90 | 2.79 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.52 | 0.08 | -0.05 | 9/22/2026 | 10/6/2026 10:59:04 AM EST |
| 73.00 | 2.30 | 2.55 | 2.43 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.60 | 0.08 | -0.04 | 9/21/2026 | 10/6/2026 10:59:04 AM EST |
| 74.00 | 2.95 | 4.60 | 3.78 | % | 0.05 | 0 | 0 | 0.34 | -0.67 | 0.07 | -0.04 | 10/6/2026 10:59:04 AM EST | |||
| 75.00 | 3.60 | 5.10 | 4.35 | % | 0.06 | 0 | 0 | 0.34 | -0.74 | 0.06 | -0.04 | 10/6/2026 10:59:04 AM EST | |||
| 76.00 | 4.40 | 6.10 | 5.25 | % | 0.07 | 0 | 0 | 0.36 | -0.79 | 0.06 | -0.03 | 10/6/2026 10:59:04 AM EST | |||
| 77.00 | 5.00 | 7.40 | 6.20 | % | 0.08 | 0 | 0 | 0.36 | -0.84 | 0.05 | -0.03 | 10/6/2026 10:59:04 AM EST | |||
| 78.00 | 6.00 | 8.30 | 7.15 | % | 0.09 | 0 | 0 | 0.59 | -0.88 | 0.04 | -0.02 | 10/6/2026 10:59:04 AM EST | |||
| 79.00 | 6.90 | 8.60 | 7.75 | % | 0.10 | 0 | 0 | 0.58 | -0.91 | 0.03 | -0.02 | 10/6/2026 10:59:04 AM EST | |||
| 80.00 | 7.80 | 10.00 | 8.90 | % | 0.11 | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 81.00 | 8.80 | 11.10 | 9.95 | % | 0.12 | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 82.00 | 9.70 | 12.10 | 10.90 | % | 0.13 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 83.00 | 9.80 | 13.10 | 11.45 | % | 0.14 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 10/6/2026 10:59:04 AM EST | |||
| 84.00 | 11.10 | 14.10 | 12.60 | % | 0.15 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 85.00 | 12.00 | 15.10 | 13.55 | 14.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.89 | -0.99 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 10:59:04 AM EST |
| 86.00 | 13.00 | 16.10 | 14.55 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 87.00 | 13.90 | 17.10 | 15.50 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST | |||
| 90.00 | 16.70 | 20.10 | 18.40 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:59:04 AM EST |