Options Chain for ONEOK INC NEW COM (OKE) - $70.53 as of 11/21/2025 9:04:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 8.00 | 7.35 | % | 2.45 | 0 | 0 | EST | |||||||
| 5.00 | 4.80 | 6.00 | 5.40 | % | 1.08 | 0 | 0 | EST | |||||||
| 8.00 | 1.90 | 3.00 | 2.45 | 5.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3/14/2025 | EST | ||||
| 10.00 | 0.20 | 0.75 | 0.48 | 4.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2/4/2025 | EST | ||||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 8/12/2025 | EST | ||||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 359 | 9/24/2025 | EST | ||||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 177 | 11/19/2025 | EST | ||||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 30 | EST | |||||||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 14 | EST | |||||||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 12 | EST | |||||||
| 32.50 | 36.40 | 40.40 | 38.40 | 38.03 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 33.80 | 37.90 | 35.85 | 45.70 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 11/21/2025 3:59:49 PM EST |
| 37.50 | 31.40 | 35.50 | 33.45 | % | 0.89 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 40.00 | 29.00 | 32.90 | 30.95 | 27.04 | 0.00 | 0.00% | 0.77 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:49 PM EST |
| 42.50 | 26.40 | 30.40 | 28.40 | % | 0.67 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 45.00 | 24.00 | 28.00 | 26.00 | 22.30 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:49 PM EST |
| 47.50 | 21.60 | 25.50 | 23.55 | % | 0.50 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 50.00 | 19.40 | 22.40 | 20.90 | 24.30 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.88 | 0.99 | 0.00 | 0.00 | 8/18/2025 | 11/21/2025 3:59:49 PM EST |
| 52.50 | 17.00 | 20.00 | 18.50 | 28.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 7/31/2024 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 14.60 | 17.60 | 16.10 | 16.26 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.73 | 0.95 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 57.50 | 12.50 | 14.90 | 13.70 | 13.72 | +2.19 | +19.00% | 0.24 | 1 | 1 | 0.61 | 0.94 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 10.50 | 12.90 | 11.70 | 11.72 | +0.62 | +5.59% | 0.19 | 1 | 312 | 0.59 | 0.89 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 62.50 | 8.40 | 10.80 | 9.60 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.37 | 0.83 | 0.03 | -0.02 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 6.90 | 8.50 | 7.70 | 7.60 | +1.08 | +16.57% | 0.12 | 1 | 327 | 0.40 | 0.77 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 67.50 | 5.10 | 5.60 | 5.35 | 5.30 | +0.10 | +1.93% | 0.08 | 13 | 285 | 0.32 | 0.68 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 3.60 | 3.80 | 3.70 | 3.62 | +0.42 | +13.13% | 0.05 | 25 | 1,545 | 0.29 | 0.56 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 72.50 | 2.30 | 2.55 | 2.43 | 2.33 | +0.18 | +8.38% | 0.03 | 82 | 2,195 | 0.29 | 0.43 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 1.10 | 1.85 | 1.48 | 1.50 | +0.10 | +7.15% | 0.02 | 80 | 1,940 | 0.27 | 0.30 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 77.50 | 0.80 | 1.05 | 0.93 | 1.00 | +0.10 | +11.12% | 0.01 | 33 | 921 | 0.28 | 0.20 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 7 | 3,665 | 0.25 | 0.13 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 82.50 | 0.30 | 0.45 | 0.38 | 0.36 | -0.04 | -10.00% | 0.00 | 6 | 1,384 | 0.29 | 0.08 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 0.15 | 0.75 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 28 | 4,345 | 0.34 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.35 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1,727 | 0.35 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 806 | 0.73 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 753 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 594 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 792 | 1.05 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/21/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/21/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 11/21/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/21/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 1 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 1 | EST | |||||||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 421 | EST | |||||||
| 10.00 | 0.15 | 0.55 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 16 | 5/21/2025 | EST | ||||
| 12.00 | 0.95 | 2.20 | 1.58 | 0.76 | 0.00 | 0.00% | 0.13 | 0 | 20 | 2/4/2025 | EST | ||||
| 15.00 | 4.70 | 6.00 | 5.35 | % | 0.36 | 0 | 10 | EST | |||||||
| 17.00 | 6.80 | 7.30 | 7.05 | % | 0.41 | 0 | 0 | EST | |||||||
| 20.00 | 9.80 | 10.30 | 10.05 | % | 0.50 | 0 | 0 | EST | |||||||
| 22.00 | 11.70 | 12.40 | 12.05 | % | 0.55 | 0 | 0 | EST | |||||||
| 25.00 | 14.70 | 15.40 | 15.05 | % | 0.60 | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.08 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 1.40 | 0.70 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.88 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 52.50 | 0.05 | 0.45 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.45 | -0.03 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.40 | -0.05 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 57.50 | 0.15 | 2.40 | 1.28 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.51 | -0.06 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.05 | -9.10% | 0.01 | 3 | 2,007 | 0.36 | -0.11 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 62.50 | 0.50 | 0.95 | 0.73 | 0.80 | -0.19 | -19.20% | 0.01 | 21 | 875 | 0.31 | -0.17 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 1.15 | 1.45 | 1.30 | 1.15 | -0.35 | -23.34% | 0.02 | 52 | 733 | 0.32 | -0.23 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 67.50 | 1.60 | 2.10 | 1.85 | 1.68 | -0.68 | -28.82% | 0.03 | 8 | 595 | 0.30 | -0.32 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 2.55 | 3.10 | 2.83 | 2.60 | -0.64 | -19.76% | 0.04 | 19 | 1,530 | 0.29 | -0.44 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 72.50 | 3.80 | 4.00 | 3.90 | 4.00 | -1.00 | -20.00% | 0.05 | 10 | 532 | 0.26 | -0.57 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 5.10 | 6.00 | 5.55 | 5.47 | -0.41 | -6.98% | 0.07 | 2 | 1,705 | 0.26 | -0.70 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 77.50 | 7.00 | 9.20 | 8.10 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 806 | 0.31 | -0.80 | 0.04 | -0.02 | 11/5/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 8.20 | 11.30 | 9.75 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 1,201 | 0.48 | -0.87 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 82.50 | 10.60 | 13.60 | 12.10 | 12.70 | 0.00 | 0.00% | 0.15 | 0 | 544 | 0.51 | -0.92 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 12.50 | 16.30 | 14.40 | 16.40 | 0.00 | 0.00% | 0.17 | 0 | 1,964 | 0.59 | -0.95 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 87.50 | 14.90 | 18.80 | 16.85 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 135 | 0.64 | -0.98 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 17.40 | 21.30 | 19.35 | 20.00 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.69 | -0.98 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 92.50 | 20.30 | 23.80 | 22.05 | 23.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 22.40 | 26.40 | 24.40 | 27.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 97.50 | 24.90 | 28.90 | 26.90 | 26.40 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.81 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 27.40 | 31.40 | 29.40 | 31.20 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 32.40 | 36.40 | 34.40 | 24.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/21/2025 3:59:49 PM EST |
| 110.00 | 39.10 | 39.80 | 39.45 | 29.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 11/21/2025 3:59:49 PM EST |
| 115.00 | 42.40 | 46.30 | 44.35 | 41.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/21/2025 3:59:49 PM EST |
| 120.00 | 47.40 | 51.30 | 49.35 | 15.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 11/21/2025 3:59:49 PM EST |
| 125.00 | 52.40 | 56.40 | 54.40 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 130.00 | 57.40 | 61.30 | 59.35 | 45.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 11/21/2025 3:59:49 PM EST |
| 135.00 | 62.40 | 66.30 | 64.35 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 140.00 | 67.40 | 71.40 | 69.40 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 145.00 | 72.40 | 76.40 | 74.40 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 150.00 | 77.40 | 81.40 | 79.40 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 155.00 | 82.40 | 86.40 | 84.40 | % | 0.54 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 160.00 | 87.40 | 91.40 | 89.40 | % | 0.56 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 165.00 | 92.40 | 96.40 | 94.40 | % | 0.57 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |