Options Chain for ONEOK INC NEW COM (OKE) - $69.76 as of 10/24/2025 3:41:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 35.70 | 33.70 | % | 0.96 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 40.00 | 26.60 | 30.70 | 28.65 | % | 0.72 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 45.00 | 21.60 | 25.70 | 23.65 | % | 0.53 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 50.00 | 17.00 | 20.70 | 18.85 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 12.10 | 15.80 | 13.95 | % | 0.25 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 60.00 | 8.80 | 9.80 | 9.30 | 9.20 | -1.23 | -11.80% | 0.15 | 2 | 2 | 0.35 | 0.84 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 65.00 | 5.00 | 6.50 | 5.75 | 5.19 | -0.88 | -14.50% | 0.09 | 12 | 139 | 0.36 | 0.67 | 0.04 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 70.00 | 2.00 | 2.90 | 2.45 | 2.60 | -0.53 | -16.94% | 0.04 | 21 | 147 | 0.29 | 0.45 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 75.00 | 0.75 | 1.25 | 1.00 | 1.03 | -0.07 | -6.37% | 0.01 | 32 | 836 | 0.28 | 0.23 | 0.04 | -0.02 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 80.00 | 0.10 | 0.75 | 0.43 | 0.25 | -0.27 | -51.93% | 0.01 | 1 | 157 | 0.30 | 0.10 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 11 | 4 | 0.31 | 0.04 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 0.20 | 1.35 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 7 | 8 | 0.48 | -0.05 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 60.00 | 0.75 | 0.95 | 0.85 | 0.91 | +0.16 | +21.34% | 0.01 | 8 | 31 | 0.37 | -0.16 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 65.00 | 2.00 | 2.30 | 2.15 | 2.00 | +0.24 | +13.64% | 0.03 | 33 | 132 | 0.35 | -0.33 | 0.04 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 70.00 | 4.40 | 6.10 | 5.25 | 4.44 | +0.65 | +17.15% | 0.07 | 1 | 42 | 0.41 | -0.55 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 75.00 | 6.00 | 8.60 | 7.30 | 6.73 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.43 | -0.77 | 0.04 | -0.02 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 80.00 | 10.50 | 13.00 | 11.75 | % | 0.15 | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 85.00 | 15.40 | 18.10 | 16.75 | % | 0.20 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 90.00 | 20.30 | 24.10 | 22.20 | % | 0.25 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 95.00 | 25.30 | 29.20 | 27.25 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 100.00 | 30.30 | 34.10 | 32.20 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST |