Options Chain for ONEOK INC NEW COM (OKE) - $86.89 as of 2/17/2026 5:18:19 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 | 49.40 | 51.90 | 50.65 | 41.32 | 0.00 | 0.00% | 1.45 | 0 | 10 | 7.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:37 PM EST |
| 40.00 | 43.70 | 46.90 | 45.30 | 37.80 | 0.00 | 0.00% | 1.13 | 0 | 8 | 6.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:37 PM EST |
| 45.00 | 38.70 | 42.00 | 40.35 | 33.20 | 0.00 | 0.00% | 0.90 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:37 PM EST |
| 50.00 | 33.90 | 37.10 | 35.50 | 28.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:37 PM EST |
| 55.00 | 29.50 | 31.90 | 30.70 | 24.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:37 PM EST |
| 60.00 | 24.60 | 26.10 | 25.35 | 18.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:37 PM EST |
| 65.00 | 19.50 | 21.90 | 20.70 | 12.50 | 0.00 | 0.00% | 0.32 | 0 | 53 | 2.78 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:37 PM EST |
| 70.00 | 15.20 | 16.00 | 15.60 | 15.99 | 0.00 | 0.00% | 0.22 | 0 | 69 | 1.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:37 PM EST |
| 75.00 | 10.10 | 11.50 | 10.80 | 10.69 | -0.71 | -6.23% | 0.14 | 21 | 3,612 | 1.47 | 0.99 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 80.00 | 5.60 | 6.30 | 5.95 | 5.90 | -0.50 | -7.82% | 0.07 | 3,223 | 11,405 | 0.86 | 0.90 | 0.04 | -0.14 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 85.00 | 1.90 | 2.20 | 2.05 | 1.99 | -0.16 | -7.45% | 0.02 | 7,807 | 3,712 | 0.56 | 0.57 | 0.10 | -0.27 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 90.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.02 | -4.77% | 0.01 | 3,420 | 26,297 | 0.62 | 0.16 | 0.06 | -0.17 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.34 | +0.24 | +240.00% | 0.00 | 5 | 176 | 0.90 | 0.02 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.19 | +380.00% | 0.00 | 5 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:37 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:37 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/17/2026 3:59:37 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.14 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/17/2026 3:59:37 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 122 | 1.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 1,783 | 1.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 109 | 2,024 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.32 | -80.00% | 0.00 | 46 | 1,100 | 0.85 | -0.01 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.06 | +27.28% | 0.00 | 685 | 5,082 | 0.61 | -0.10 | 0.04 | -0.14 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 85.00 | 0.45 | 1.50 | 0.98 | 1.20 | +0.30 | +33.34% | 0.01 | 63 | 307 | 0.41 | -0.43 | 0.10 | -0.27 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 90.00 | 3.80 | 5.90 | 4.85 | 9.04 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.02 | -0.84 | 0.06 | -0.17 | 2/6/2026 | 2/17/2026 3:59:37 PM EST |
| 95.00 | 8.20 | 10.60 | 9.40 | % | 0.10 | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.03 | 2/17/2026 3:59:37 PM EST | |||
| 100.00 | 13.30 | 15.70 | 14.50 | % | 0.14 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:37 PM EST | |||
| 105.00 | 18.20 | 21.30 | 19.75 | % | 0.19 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:37 PM EST |