Options Chain for ONEOK INC NEW COM (OKE) - $110.00 as of 1/22/2025 9:09:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.60 | 51.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 42.60 | 46.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 37.60 | 41.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 32.60 | 36.40 | 33.72 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 27.80 | 31.40 | 21.28 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 23.10 | 26.40 | 16.40 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 18.40 | 21.50 | 16.33 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 92.50 | 15.60 | 19.00 | 10.60 | 0.00 | 0.00% | 0 | 10 | 0.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 13.20 | 16.50 | 14.23 | 0.00 | 0.00% | 0 | 69 | 0.58 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 97.50 | 10.80 | 14.00 | 11.04 | 0.00 | 0.00% | 0 | 134 | 0.35 | 0.97 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 9.00 | 11.20 | 10.87 | +0.10 | +0.93% | 1 | 515 | 0.33 | 0.92 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 4.80 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 608 | 0.24 | 0.75 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 1.90 | 2.45 | 2.40 | +0.05 | +2.13% | 2 | 1,383 | 0.22 | 0.48 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 0.15 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 3,529 | 0.22 | 0.22 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 242 | 0.22 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 74 | 0.66 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 127 | 0.48 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 158 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 2.30 | 0.19 | 0.00 | 0.00% | 0 | 206 | 0.42 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 97.50 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 163 | 0.28 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 0.25 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 447 | 0.26 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 0.75 | 1.90 | 1.38 | 0.00 | 0.00% | 0 | 159 | 0.24 | -0.25 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 2.40 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 371 | 0.23 | -0.52 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 5.20 | 8.40 | 6.20 | 0.00 | 0.00% | 0 | 22 | 0.21 | -0.78 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 10.00 | 12.40 | 18.64 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.93 | 0.02 | -0.01 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 14.50 | 18.30 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 19.50 | 22.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 24.50 | 28.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 29.50 | 32.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 34.50 | 37.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 39.50 | 43.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |