Options Chain for ONEOK INC NEW COM (OKE) - $98.10 as of 2/21/2025 9:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 49.40 | 52.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 46.90 | 49.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 55.00 | 41.80 | 45.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 60.00 | 36.70 | 40.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 32.10 | 35.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 27.00 | 30.00 | 28.20 | 0.00 | 0.00% | 0 | 80 | 0.76 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 22.70 | 24.90 | 31.60 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.98 | 0.00 | -0.01 | 1/14/2025 | 2/21/2025 3:59:48 PM EST |
| 77.50 | 20.10 | 22.70 | 23.65 | 0.00 | 0.00% | 0 | 39 | 0.61 | 0.97 | 0.01 | -0.02 | 1/28/2025 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 18.30 | 20.60 | 21.25 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.95 | 0.01 | -0.02 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 82.50 | 15.50 | 18.00 | 16.65 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.92 | 0.01 | -0.03 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 85.00 | 13.90 | 14.70 | 14.70 | 0.00 | 0.00% | 0 | 136 | 0.33 | 0.89 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 87.50 | 11.50 | 12.70 | 10.90 | 0.00 | 0.00% | 0 | 62 | 0.31 | 0.85 | 0.02 | -0.03 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 9.80 | 10.20 | 10.40 | 0.00 | 0.00% | 0 | 162 | 0.30 | 0.80 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 92.50 | 8.00 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 135 | 0.31 | 0.73 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 95.00 | 6.30 | 6.60 | 6.28 | -0.22 | -3.39% | 2 | 244 | 0.29 | 0.66 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 97.50 | 4.80 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 359 | 0.29 | 0.57 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 100.00 | 3.50 | 3.80 | 3.70 | -0.20 | -5.13% | 11 | 1,395 | 0.28 | 0.47 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 1.75 | 1.90 | 1.70 | 0.00 | 0.00% | 192 | 1,497 | 0.27 | 0.28 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 110.00 | 0.75 | 0.90 | 0.85 | -0.05 | -5.56% | 31 | 1,024 | 0.27 | 0.15 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.40 | 0.35 | +0.05 | +16.67% | 1 | 1,358 | 0.27 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 120.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 513 | 0.28 | 0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 530 | 0.52 | 0.01 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 172 | 0.49 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 7 | 88 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 103 | 0.46 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 0.05 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 77.50 | 0.05 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.03 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 0.10 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 117 | 0.33 | -0.05 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 82.50 | 0.30 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 64 | 0.33 | -0.08 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 85.00 | 0.55 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 93 | 0.32 | -0.11 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 87.50 | 0.85 | 1.05 | 0.85 | -0.20 | -19.05% | 1 | 208 | 0.31 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 1.25 | 1.60 | 1.20 | -0.10 | -7.70% | 1 | 299 | 0.31 | -0.20 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 92.50 | 1.80 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 399 | 0.29 | -0.27 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 95.00 | 2.60 | 3.10 | 2.25 | -0.25 | -10.00% | 3 | 285 | 0.30 | -0.34 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 97.50 | 3.50 | 4.20 | 3.70 | +0.30 | +8.83% | 76 | 241 | 0.29 | -0.43 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 100.00 | 4.80 | 5.50 | 4.31 | 0.00 | 0.00% | 0 | 405 | 0.29 | -0.53 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 7.70 | 8.70 | 8.22 | 0.00 | 0.00% | 0 | 426 | 0.27 | -0.72 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 110.00 | 11.50 | 13.50 | 12.53 | 0.00 | 0.00% | 0 | 311 | 0.39 | -0.85 | 0.02 | -0.02 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 115.00 | 15.60 | 17.80 | 19.42 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.94 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 120.00 | 20.60 | 22.80 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 125.00 | 25.20 | 28.90 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 130.00 | 30.00 | 33.90 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:48 PM EST |
| 135.00 | 35.60 | 38.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 140.00 | 40.00 | 43.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 145.00 | 45.00 | 48.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 150.00 | 50.00 | 53.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |