Options Chain for ONEOK INC NEW COM (OKE) - $113.16 as of 11/20/2024 8:32:32 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 46.50 | 50.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
70.00 | 41.50 | 45.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
75.00 | 36.60 | 40.60 | 34.22 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
80.00 | 31.60 | 35.60 | 15.91 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
85.00 | 26.00 | 30.50 | 25.86 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
87.50 | 24.00 | 28.20 | 11.89 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.99 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
90.00 | 22.20 | 24.30 | 24.25 | +6.75 | +38.58% | 12 | 29 | 0.54 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
92.50 | 19.00 | 21.80 | 21.80 | +14.30 | +190.67% | 12 | 59 | 0.49 | 0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
95.00 | 16.80 | 19.40 | 18.50 | +0.49 | +2.73% | 1 | 202 | 0.46 | 0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
97.50 | 15.00 | 17.00 | 17.00 | +2.90 | +20.57% | 1 | 294 | 0.25 | 0.94 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
100.00 | 13.60 | 14.30 | 13.60 | -0.27 | -1.95% | 6 | 5,184 | 0.34 | 0.92 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
105.00 | 8.00 | 10.10 | 9.40 | +0.80 | +9.31% | 1 | 453 | 0.25 | 0.84 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
110.00 | 4.80 | 6.10 | 5.45 | +0.30 | +5.83% | 43 | 546 | 0.26 | 0.69 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
115.00 | 2.25 | 2.45 | 2.30 | -0.05 | -2.13% | 224 | 656 | 0.23 | 0.43 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
120.00 | 0.75 | 0.95 | 0.95 | +0.07 | +7.96% | 67 | 301 | 0.23 | 0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
125.00 | 0.20 | 0.50 | 0.27 | +0.02 | +8.00% | 17 | 51 | 0.25 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
130.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
140.00 | 0.00 | 1.85 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
80.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.70 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
85.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.59 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
87.50 | 0.05 | 0.30 | 0.10 | +0.05 | +100.00% | 2 | 69 | 0.44 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
90.00 | 0.00 | 0.55 | 0.10 | +0.05 | +100.00% | 2 | 155 | 0.50 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
92.50 | 0.05 | 0.20 | 0.12 | -0.08 | -40.00% | 1 | 84 | 0.37 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
95.00 | 0.10 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 289 | 0.37 | -0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
97.50 | 0.10 | 0.35 | 0.20 | +0.03 | +17.65% | 13 | 191 | 0.32 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
100.00 | 0.15 | 0.50 | 0.33 | -0.07 | -17.50% | 13 | 188 | 0.31 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
105.00 | 0.60 | 0.80 | 0.78 | +0.03 | +4.00% | 45 | 6,601 | 0.27 | -0.16 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
110.00 | 1.50 | 2.35 | 1.80 | +0.02 | +1.13% | 1,711 | 183 | 0.27 | -0.31 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
115.00 | 3.60 | 3.90 | 3.80 | -0.20 | -5.00% | 52 | 16 | 0.22 | -0.57 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
120.00 | 5.40 | 8.90 | 7.90 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.79 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
125.00 | 10.40 | 13.70 | % | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
130.00 | 14.90 | 18.70 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
135.00 | 20.50 | 23.80 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
140.00 | 24.90 | 28.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |