Options Chain for ONEOK INC NEW COM (OKE) - $78.56 as of 1/30/2026 1:46:57 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 | 42.10 | 46.00 | 44.05 | % | 1.26 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 37.10 | 41.10 | 39.10 | % | 0.98 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 45.00 | 32.10 | 35.70 | 33.90 | % | 0.75 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 27.10 | 30.70 | 28.90 | 28.10 | +6.98 | +33.05% | 0.58 | 20 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 22.10 | 25.70 | 23.90 | 21.80 | -1.00 | -4.39% | 0.43 | 1,520 | 60 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 17.10 | 19.90 | 18.50 | 19.70 | -0.60 | -2.96% | 0.31 | 8,460 | 975 | 0.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 13.20 | 15.40 | 14.30 | 14.16 | +1.06 | +8.10% | 0.22 | 3,740 | 244 | 0.63 | 0.96 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 8.50 | 9.50 | 9.00 | 8.83 | -1.24 | -12.32% | 0.13 | 102 | 956 | 0.35 | 0.88 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 5.00 | 5.50 | 5.25 | 5.10 | 0.00 | 0.00% | 0.07 | 182 | 1,766 | 0.28 | 0.70 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 2.55 | 2.80 | 2.68 | 2.65 | 0.00 | 0.00% | 0.03 | 283 | 5,712 | 0.29 | 0.44 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 1.00 | 1.10 | 1.05 | 1.00 | +0.05 | +5.27% | 0.01 | 309 | 1,635 | 0.28 | 0.23 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.10 | -25.00% | 0.00 | 64 | 1,382 | 0.28 | 0.10 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.38 | 0.04 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 954 | 0.32 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.47 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 1/30/2026 4:00:02 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 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.49 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.40 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.08 | +26.67% | 0.01 | 19 | 1,444 | 0.37 | -0.04 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.10 | +13.34% | 0.01 | 47 | 1,335 | 0.32 | -0.12 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 1.80 | 2.15 | 1.98 | 2.27 | +0.57 | +33.53% | 0.03 | 11 | 759 | 0.30 | -0.30 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 4.00 | 4.30 | 4.15 | 4.70 | +1.05 | +28.77% | 0.05 | 15 | 382 | 0.28 | -0.56 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 7.20 | 9.30 | 8.25 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.34 | -0.77 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 11.70 | 13.40 | 12.55 | 18.90 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.32 | -0.90 | 0.02 | -0.01 | 12/23/2025 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 15.60 | 19.00 | 17.30 | 20.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 20.00 | 24.00 | 22.00 | 9.30 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.74 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 25.00 | 29.00 | 27.00 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 30.00 | 34.00 | 32.00 | 37.04 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 35.00 | 39.00 | 37.00 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 120.00 | 40.00 | 44.00 | 42.00 | 36.44 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 45.30 | 49.00 | 47.15 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 130.00 | 50.30 | 54.00 | 52.15 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 135.00 | 55.30 | 59.00 | 57.15 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 140.00 | 60.30 | 64.00 | 62.15 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 145.00 | 65.30 | 69.00 | 67.15 | % | 0.46 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 150.00 | 70.30 | 74.00 | 72.15 | % | 0.48 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |