Options Chain for ONEOK INC NEW COM (OKE) - $91.37 as of 9/16/2024 2:05:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 54.10 | 58.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 40.00 | 51.60 | 55.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 42.50 | 49.10 | 53.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 45.00 | 46.70 | 50.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 47.50 | 44.20 | 48.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 50.00 | 41.80 | 45.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 55.00 | 36.80 | 40.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 60.00 | 31.80 | 35.70 | 32.47 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 2:58:53 PM EST |
| 62.50 | 29.30 | 33.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 2/27/2024 | 9/16/2024 2:58:53 PM EST |
| 65.00 | 26.80 | 30.70 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 9/16/2024 2:58:53 PM EST |
| 67.50 | 24.50 | 28.00 | 15.58 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/9/2024 | 9/16/2024 2:58:53 PM EST |
| 70.00 | 23.10 | 24.90 | 18.82 | 0.00 | 0.00% | 0 | 117 | 0.84 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/16/2024 2:58:53 PM EST |
| 72.50 | 20.70 | 22.00 | 11.20 | 0.00 | 0.00% | 0 | 160 | 0.68 | 1.00 | 0.00 | -0.01 | 8/6/2024 | 9/16/2024 2:58:53 PM EST |
| 75.00 | 18.00 | 20.10 | 17.70 | 0.00 | 0.00% | 0 | 166 | 0.72 | 1.00 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:58:53 PM EST |
| 77.50 | 15.70 | 17.30 | 12.85 | 0.00 | 0.00% | 0 | 379 | 0.59 | 1.00 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:58:53 PM EST |
| 80.00 | 13.60 | 14.40 | 14.50 | +3.00 | +26.09% | 31 | 687 | 0.45 | 0.99 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 82.50 | 11.10 | 11.50 | 8.70 | 0.00 | 0.00% | 0 | 490 | 0.28 | 0.98 | 0.01 | -0.02 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 85.00 | 8.80 | 9.10 | 8.97 | +1.97 | +28.15% | 5 | 1,431 | 0.24 | 0.94 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 87.50 | 6.50 | 6.70 | 6.67 | +1.82 | +37.53% | 18 | 1,171 | 0.22 | 0.87 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 90.00 | 4.40 | 4.60 | 4.60 | +1.70 | +58.63% | 76 | 2,617 | 0.20 | 0.76 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 92.50 | 2.70 | 2.80 | 2.85 | +1.23 | +75.93% | 137 | 891 | 0.19 | 0.61 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 95.00 | 1.40 | 1.50 | 1.40 | +0.70 | +100.00% | 112 | 793 | 0.18 | 0.42 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 97.50 | 0.55 | 0.70 | 0.70 | +0.40 | +133.34% | 29 | 45 | 0.18 | 0.24 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 100.00 | 0.20 | 0.25 | 0.28 | +0.13 | +86.67% | 42 | 223 | 0.17 | 0.11 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.23 | 0.02 | 0.01 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/16/2024 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/16/2024 2:58:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.00 | 0.00 | -0.01 | 7/2/2024 | 9/16/2024 2:58:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 229 | 0.65 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 95 | 37 | 0.70 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 47 | 114 | 0.64 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 67.50 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 123 | 0.58 | 0.00 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:58:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 268 | 0.52 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/16/2024 2:58:53 PM EST |
| 72.50 | 0.05 | 0.15 | 0.08 | -0.12 | -60.00% | 8 | 315 | 0.44 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 75.00 | 0.05 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 552 | 0.43 | 0.00 | 0.00 | -0.01 | 9/9/2024 | 9/16/2024 2:58:53 PM EST |
| 77.50 | 0.10 | 0.20 | 0.20 | +0.03 | +17.65% | 1 | 429 | 0.37 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 80.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 8 | 490 | 0.33 | -0.01 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 82.50 | 0.00 | 0.30 | 0.35 | +0.04 | +12.91% | 1 | 1,312 | 0.29 | -0.02 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 85.00 | 0.20 | 0.30 | 0.23 | -0.32 | -58.19% | 20 | 741 | 0.24 | -0.06 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 87.50 | 0.40 | 0.50 | 0.41 | -0.41 | -50.00% | 45 | 230 | 0.22 | -0.13 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 90.00 | 0.80 | 0.85 | 0.80 | -0.66 | -45.21% | 63 | 304 | 0.21 | -0.24 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 92.50 | 1.50 | 1.65 | 1.50 | -1.25 | -45.46% | 55 | 172 | 0.19 | -0.39 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 95.00 | 2.75 | 2.85 | 2.80 | -2.20 | -44.00% | 12 | 29 | 0.18 | -0.58 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 97.50 | 4.40 | 4.70 | % | 0 | 0 | 0.17 | -0.76 | 0.06 | -0.03 | 9/16/2024 2:58:53 PM EST | |||
| 100.00 | 6.20 | 6.90 | % | 0 | 0 | 0.23 | -0.89 | 0.04 | -0.02 | 9/16/2024 2:58:53 PM EST | |||
| 105.00 | 10.70 | 12.90 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 110.00 | 15.60 | 18.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 115.00 | 20.60 | 23.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST |