Options Chain for ONEOK INC NEW COM (OKE) - $72.47 as of 10/3/2025 3:13:47 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 | 31.20 | 35.10 | 33.15 | % | 0.83 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 26.30 | 30.10 | 28.20 | % | 0.63 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 50.00 | 21.40 | 25.10 | 23.25 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 55.00 | 16.60 | 20.00 | 18.30 | % | 0.33 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 60.00 | 12.40 | 13.60 | 13.00 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.51 | 0.93 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 8.50 | 8.80 | 8.65 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 77 | 0.39 | 0.81 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 4.70 | 4.90 | 4.80 | 4.87 | +0.11 | +2.32% | 0.07 | 8 | 385 | 0.33 | 0.63 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 2.10 | 2.25 | 2.18 | 2.22 | +0.10 | +4.72% | 0.03 | 74 | 1,745 | 0.31 | 0.40 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.02 | +2.41% | 0.01 | 117 | 1,479 | 0.30 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.04 | -11.77% | 0.00 | 35 | 392 | 0.30 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.48 | 0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.22 | -0.04 | -15.39% | 0.01 | 1 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.38 | -0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 0.90 | 1.10 | 1.00 | 0.95 | -0.15 | -13.64% | 0.02 | 59 | 295 | 0.35 | -0.19 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 2.30 | 2.40 | 2.35 | 2.25 | -0.25 | -10.00% | 0.03 | 41 | 401 | 0.33 | -0.37 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 4.70 | 5.00 | 4.85 | 4.67 | -0.43 | -8.44% | 0.06 | 23 | 120 | 0.32 | -0.60 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 8.30 | 8.70 | 8.50 | 8.30 | -0.60 | -6.75% | 0.11 | 2 | 74 | 0.31 | -0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 11.70 | 14.70 | 13.20 | % | 0.16 | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 90.00 | 16.30 | 19.20 | 17.75 | % | 0.20 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 95.00 | 20.80 | 24.50 | 22.65 | 22.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.79 | -0.99 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 26.00 | 29.50 | 27.75 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 105.00 | 30.70 | 34.60 | 32.65 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |