Options Chain for ONEOK INC NEW COM (OKE) - $74.84 as of 8/22/2025 8:27:13 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 | 33.30 | 37.10 | 35.20 | % | 0.88 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 45.00 | 28.60 | 30.80 | 29.70 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 23.30 | 27.20 | 25.25 | 25.81 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 18.60 | 22.30 | 20.45 | 21.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 13.90 | 17.40 | 15.65 | 14.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.72 | 0.98 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 10.60 | 10.90 | 10.75 | 11.00 | +1.00 | +10.00% | 0.17 | 4 | 75 | 0.29 | 0.91 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 6.40 | 6.60 | 6.50 | 6.94 | +0.84 | +13.77% | 0.09 | 4 | 141 | 0.27 | 0.77 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 3.10 | 3.30 | 3.20 | 3.32 | +0.38 | +12.93% | 0.04 | 327 | 1,067 | 0.25 | 0.54 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | 1.30 | +0.10 | +8.34% | 0.02 | 51 | 1,086 | 0.24 | 0.30 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.03 | +7.15% | 0.00 | 53 | 885 | 0.25 | 0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 6 | 784 | 0.28 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 513 | 0.33 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.37 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.86 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 981 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 586 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 700 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 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 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.49 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.44 | -0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 0.35 | 0.60 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.31 | -0.09 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.35 | -22.59% | 0.02 | 104 | 629 | 0.28 | -0.23 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 2.75 | 3.10 | 2.93 | 2.93 | -0.55 | -15.81% | 0.04 | 30 | 609 | 0.27 | -0.46 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 5.90 | 6.20 | 6.05 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 531 | 0.26 | -0.70 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 10.10 | 10.50 | 10.30 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 172 | 0.28 | -0.87 | 0.03 | -0.02 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 13.50 | 15.70 | 14.60 | 15.60 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.42 | -0.95 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 18.20 | 22.10 | 20.15 | 14.74 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 23.60 | 26.90 | 25.25 | 20.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 29.80 | 32.10 | 30.95 | 30.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 34.60 | 36.70 | 35.65 | 29.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 39.70 | 40.50 | 40.10 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 120.00 | 44.80 | 45.50 | 45.15 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 125.00 | 49.60 | 50.50 | 50.05 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 130.00 | 54.20 | 55.70 | 54.95 | % | 0.42 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 135.00 | 59.20 | 62.10 | 60.65 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 140.00 | 63.20 | 65.50 | 64.35 | % | 0.46 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 145.00 | 69.60 | 72.10 | 70.85 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |