Options Chain for ONEOK INC NEW COM (OKE) - $72.43 as of 10/8/2025 4:27:00 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 | 30.80 | 34.20 | 32.50 | % | 0.81 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 45.00 | 25.80 | 29.20 | 27.50 | % | 0.61 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 50.00 | 20.90 | 24.20 | 22.55 | 25.81 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:58 PM EST |
| 55.00 | 16.20 | 19.20 | 17.70 | 17.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:58 PM EST |
| 60.00 | 12.30 | 12.60 | 12.45 | 12.68 | 0.00 | 0.00% | 0.21 | 0 | 106 | 0.72 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:58 PM EST |
| 65.00 | 7.40 | 7.70 | 7.55 | 6.40 | -0.90 | -12.33% | 0.12 | 10 | 183 | 0.46 | 0.97 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 70.00 | 2.85 | 3.10 | 2.98 | 3.05 | +0.05 | +1.67% | 0.04 | 55 | 409 | 0.33 | 0.77 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 75.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.02 | -4.45% | 0.01 | 779 | 7,487 | 0.29 | 0.22 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 76 | 6,763 | 0.36 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 857 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 527 | 1.49 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 718 | 1.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 212 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.12 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 980 | 2.39 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 586 | 2.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/8/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 700 | 2.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 10/8/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 3 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 8 | 854 | 0.40 | -0.03 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | 0.37 | -0.18 | -32.73% | 0.01 | 72 | 5,726 | 0.30 | -0.23 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 75.00 | 2.85 | 3.00 | 2.93 | 2.90 | -0.27 | -8.52% | 0.04 | 9 | 1,252 | 0.26 | -0.78 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 80.00 | 7.50 | 7.70 | 7.60 | 8.00 | +0.20 | +2.57% | 0.10 | 3 | 469 | 0.41 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 85.00 | 11.80 | 13.60 | 12.70 | 12.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:58 PM EST |
| 90.00 | 15.90 | 19.40 | 17.65 | 15.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:58 PM EST |
| 95.00 | 20.90 | 23.80 | 22.35 | 14.74 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 10/8/2025 3:59:58 PM EST |
| 100.00 | 26.80 | 29.50 | 28.15 | 20.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 3:59:58 PM EST |
| 105.00 | 31.30 | 34.50 | 32.90 | 30.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:58 PM EST |
| 110.00 | 36.30 | 39.50 | 37.90 | 29.12 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 10/8/2025 3:59:58 PM EST |
| 115.00 | 41.30 | 44.40 | 42.85 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 120.00 | 45.80 | 49.50 | 47.65 | % | 0.40 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 125.00 | 50.60 | 53.50 | 52.05 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 130.00 | 56.30 | 59.30 | 57.80 | % | 0.44 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 135.00 | 61.30 | 64.20 | 62.75 | % | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 140.00 | 66.80 | 69.30 | 68.05 | % | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 145.00 | 71.80 | 74.30 | 73.05 | % | 0.50 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |