Options Chain for ONEOK INC NEW COM (OKE) - $97.63 as of 2/4/2025 2:58:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.20 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 3.00 | 8.50 | 13.00 | % | 0 | 0 | EST | |||||||
| 5.00 | 6.50 | 11.00 | % | 0 | 0 | EST | |||||||
| 5.00 | 7.00 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 6.00 | 5.50 | 10.00 | % | 0 | 0 | EST | |||||||
| 6.00 | 6.00 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 7.00 | 4.50 | 9.00 | % | 0 | 0 | EST | |||||||
| 7.00 | 5.40 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 8.00 | 4.00 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.03 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 8.00 | 3.50 | 8.30 | % | 0 | 0 | EST | |||||||
| 9.00 | 3.30 | 7.20 | % | 0 | 0 | 0.00 | 0.90 | 0.08 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 9.00 | 2.50 | 7.40 | % | 0 | 0 | EST | |||||||
| 10.00 | 2.15 | 6.30 | % | 0 | 0 | 2.45 | 0.80 | 0.10 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 10.00 | 1.50 | 6.40 | % | 0 | 0 | EST | |||||||
| 11.00 | 1.10 | 5.20 | 2.77 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.69 | 0.09 | 0.00 | 8/19/2024 | 2/4/2025 9:29:12 AM EST |
| 11.00 | 0.60 | 5.50 | % | 0 | 2 | EST | |||||||
| 12.00 | 0.35 | 4.10 | 2.30 | 0.00 | 0.00% | 0 | 11 | 1.82 | 0.58 | 0.07 | -0.01 | 12/23/2024 | 2/4/2025 9:29:12 AM EST |
| 12.00 | 0.00 | 4.60 | % | 0 | 11 | EST | |||||||
| 13.00 | 0.00 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.51 | 0.06 | -0.01 | 11/26/2024 | 2/4/2025 9:29:12 AM EST |
| 13.00 | 0.05 | 1.55 | % | 0 | 11 | EST | |||||||
| 14.00 | 0.45 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 523 | 1.40 | 0.36 | 0.13 | 0.00 | 1/27/2025 | 2/4/2025 9:29:12 AM EST |
| 14.00 | 0.35 | 0.55 | % | 0 | 523 | EST | |||||||
| 15.00 | 0.05 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 119 | 1.29 | 0.24 | 0.10 | 0.00 | 1/30/2025 | 2/4/2025 9:29:12 AM EST |
| 15.00 | 0.00 | 0.35 | 0.21 | +0.04 | +23.53% | 15 | 119 | 2/4/2025 | EST | ||||
| 16.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 712 | 1.14 | 0.17 | 0.07 | 0.00 | 1/22/2025 | 2/4/2025 9:29:12 AM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 712 | EST | |||||||
| 17.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.95 | 0.11 | 0.05 | 0.00 | 1/28/2025 | 2/4/2025 9:29:12 AM EST |
| 17.00 | 0.00 | 0.25 | % | 0 | 174 | EST | |||||||
| 18.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.75 | 0.07 | 0.03 | 0.00 | 1/21/2025 | 2/4/2025 9:29:12 AM EST |
| 18.00 | 0.00 | 0.25 | % | 0 | 35 | EST | |||||||
| 19.00 | 0.00 | 4.90 | % | 0 | 0 | 0.41 | 0.04 | 0.02 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 19.00 | 0.00 | 2.55 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 1.85 | 0.03 | 0.01 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 21.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.55 | 0.02 | 0.01 | 0.00 | 8/29/2024 | 2/4/2025 9:29:12 AM EST |
| 21.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
| 22.00 | 0.00 | 4.90 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 55.00 | 40.30 | 44.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 35.50 | 38.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 65.00 | 31.20 | 34.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 26.80 | 29.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 22.10 | 24.30 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 16.30 | 19.30 | 16.50 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.94 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 13.00 | 13.80 | 13.50 | % | 1 | 0 | 0.38 | 0.89 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 90.00 | 7.00 | 9.00 | 9.60 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.78 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 5.20 | 5.50 | 5.65 | -0.55 | -8.88% | 2 | 19 | 0.29 | 0.62 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 1.50 | 4.80 | 2.85 | -0.55 | -16.18% | 15 | 199 | 0.31 | 0.42 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 1.20 | 1.35 | 1.35 | -0.22 | -14.02% | 18 | 832 | 0.28 | 0.23 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 0.45 | 0.60 | 0.57 | -0.13 | -18.58% | 54 | 273 | 0.28 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 0.10 | 1.30 | 0.30 | 0.00 | 0.00% | 3 | 227 | 0.35 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.45 | 0.02 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 0.05 | 0.75 | 0.10 | -0.15 | -60.00% | 5 | 25 | 0.41 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.16 | 0.00 | 0.03 | 0.00 | 8/29/2024 | 2/4/2025 9:29:12 AM EST |
| 8.00 | 0.00 | 0.25 | % | 0 | 43 | EST | |||||||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 0.12 | -0.10 | 0.08 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 0.09 | -0.20 | 0.10 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.07 | -0.31 | 0.09 | 0.00 | 9/3/2024 | 2/4/2025 9:29:12 AM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
| 12.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 113 | 0.02 | -0.42 | 0.07 | -0.01 | 12/2/2024 | 2/4/2025 9:29:12 AM EST |
| 12.00 | 0.00 | 0.25 | % | 0 | 113 | EST | |||||||
| 13.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.49 | 0.06 | -0.01 | 10/22/2024 | 2/4/2025 9:29:12 AM EST |
| 13.00 | 0.10 | 0.50 | % | 0 | 2 | EST | |||||||
| 14.00 | 0.35 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 11,002 | 4.01 | -0.64 | 0.13 | 0.00 | 1/29/2025 | 2/4/2025 9:29:12 AM EST |
| 14.00 | 0.55 | 0.80 | % | 0 | 11,002 | EST | |||||||
| 15.00 | 0.90 | 1.25 | 1.02 | 0.00 | 0.00% | 0 | 696 | 2.16 | -0.76 | 0.10 | 0.00 | 1/27/2025 | 2/4/2025 9:29:12 AM EST |
| 15.00 | 1.25 | 1.55 | % | 0 | 696 | EST | |||||||
| 16.00 | 0.10 | 2.80 | 0.84 | 0.00 | 0.00% | 0 | 90 | 0.03 | -0.83 | 0.07 | 0.00 | 11/27/2024 | 2/4/2025 9:29:12 AM EST |
| 16.00 | 1.40 | 3.00 | % | 0 | 90 | EST | |||||||
| 17.00 | 1.30 | 4.80 | % | 0 | 0 | 0.04 | -0.89 | 0.05 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 17.00 | 1.00 | 5.40 | % | 0 | 0 | EST | |||||||
| 18.00 | 2.05 | 5.70 | % | 0 | 0 | 0.05 | -0.93 | 0.03 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 18.00 | 2.00 | 6.40 | % | 0 | 0 | EST | |||||||
| 19.00 | 2.90 | 6.80 | % | 0 | 0 | 0.07 | -0.96 | 0.02 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 19.00 | 3.00 | 7.40 | % | 0 | 0 | EST | |||||||
| 20.00 | 4.00 | 7.90 | % | 0 | 0 | 0.10 | -0.97 | 0.01 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 20.00 | 4.00 | 8.50 | % | 0 | 0 | EST | |||||||
| 21.00 | 5.00 | 9.00 | % | 0 | 0 | 0.15 | -0.98 | 0.01 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 21.00 | 5.00 | 9.50 | % | 0 | 0 | EST | |||||||
| 22.00 | 5.90 | 10.00 | % | 0 | 0 | 0.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 22.00 | 6.00 | 10.50 | % | 0 | 0 | EST | |||||||
| 25.00 | 9.00 | 13.50 | % | 0 | 0 | EST | |||||||
| 25.00 | 8.80 | 12.90 | % | 0 | 0 | 0.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 9:29:12 AM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 0.25 | 0.40 | 0.34 | -0.06 | -15.00% | 1 | 56 | 0.37 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 0.55 | 0.65 | 0.60 | -0.10 | -14.29% | 3 | 52 | 0.33 | -0.11 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 1.20 | 1.35 | 1.30 | 0.00 | 0.00% | 17 | 60 | 0.30 | -0.22 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 2.70 | 2.85 | 2.75 | +0.20 | +7.85% | 11 | 112 | 0.29 | -0.38 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 5.10 | 7.10 | 5.00 | -0.40 | -7.41% | 1 | 213 | 0.34 | -0.58 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 8.50 | 8.90 | 7.20 | 0.00 | 0.00% | 0 | 58 | 0.25 | -0.77 | 0.03 | -0.03 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 11.40 | 14.00 | 11.02 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.88 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 16.10 | 19.70 | 11.70 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.95 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 22.30 | 25.00 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 125.00 | 26.30 | 30.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 130.00 | 31.40 | 34.50 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 36.30 | 40.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 41.10 | 44.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 46.30 | 50.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 51.20 | 54.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 56.10 | 59.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 61.30 | 65.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |