Options Chain for ONEOK INC NEW COM (OKE) - $78.56 as of 1/22/2026 8:17:16 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 | 41.10 | 45.00 | 43.05 | % | 1.23 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 40.00 | 36.10 | 40.00 | 38.05 | % | 0.95 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 45.00 | 31.10 | 35.00 | 33.05 | % | 0.73 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 50.00 | 26.10 | 30.00 | 28.05 | 21.12 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:51 PM EST |
| 55.00 | 21.10 | 25.00 | 23.05 | 21.39 | 0.00 | 0.00% | 0.42 | 0 | 60 | 1.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:51 PM EST |
| 60.00 | 17.30 | 20.00 | 18.65 | 14.40 | 0.00 | 0.00% | 0.31 | 0 | 976 | 0.82 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 65.00 | 12.80 | 13.50 | 13.15 | 14.54 | +2.04 | +16.32% | 0.20 | 4 | 247 | 0.45 | 0.94 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 70.00 | 8.20 | 9.10 | 8.65 | 9.10 | +0.40 | +4.60% | 0.12 | 8 | 960 | 0.31 | 0.83 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 75.00 | 4.60 | 4.90 | 4.75 | 4.77 | -0.03 | -0.63% | 0.06 | 111 | 1,662 | 0.28 | 0.64 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 80.00 | 2.10 | 2.30 | 2.20 | 2.40 | 0.00 | 0.00% | 0.03 | 184 | 5,557 | 0.27 | 0.41 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 85.00 | 0.80 | 1.00 | 0.90 | 0.97 | +0.02 | +2.11% | 0.01 | 202 | 931 | 0.27 | 0.21 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 90.00 | 0.25 | 0.45 | 0.35 | 0.32 | +0.02 | +6.67% | 0.00 | 27 | 857 | 0.28 | 0.10 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.41 | 0.04 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.04 | +57.15% | 0.00 | 62 | 975 | 0.33 | 0.02 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.20 | -86.96% | 0.00 | 2 | 59 | 0.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/23/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 1/23/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 1/23/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 1/23/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/23/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 1/23/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/23/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 196 | 0.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.45 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 23 | 1,166 | 0.37 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 65.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.10 | -20.00% | 0.01 | 32 | 1,454 | 0.36 | -0.06 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 70.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.16 | +17.03% | 0.01 | 59 | 1,260 | 0.31 | -0.17 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 75.00 | 2.25 | 2.45 | 2.35 | 2.17 | -0.03 | -1.37% | 0.03 | 22 | 631 | 0.29 | -0.36 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 80.00 | 4.70 | 5.00 | 4.85 | 4.60 | -1.32 | -22.30% | 0.06 | 32 | 340 | 0.28 | -0.59 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 85.00 | 7.30 | 8.80 | 8.05 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.31 | -0.79 | 0.03 | -0.02 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 90.00 | 11.90 | 13.70 | 12.80 | 18.90 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.40 | -0.90 | 0.02 | -0.01 | 12/23/2025 | 1/23/2026 3:59:51 PM EST |
| 95.00 | 16.50 | 18.60 | 17.55 | 20.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.44 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 1/23/2026 3:59:51 PM EST |
| 100.00 | 21.00 | 24.40 | 22.70 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.66 | -0.98 | 0.00 | 0.00 | 3/25/2025 | 1/23/2026 3:59:51 PM EST |
| 105.00 | 26.00 | 29.40 | 27.70 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 110.00 | 31.00 | 34.40 | 32.70 | 37.04 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/23/2026 3:59:51 PM EST |
| 115.00 | 36.00 | 39.90 | 37.95 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 120.00 | 41.00 | 44.90 | 42.95 | 36.44 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 1/23/2026 3:59:51 PM EST |
| 125.00 | 46.00 | 49.90 | 47.95 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 130.00 | 51.00 | 54.80 | 52.90 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 135.00 | 56.00 | 59.90 | 57.95 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 140.00 | 61.00 | 64.80 | 62.90 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 145.00 | 66.00 | 69.80 | 67.90 | % | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 150.00 | 71.00 | 74.80 | 72.90 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST |