Options Chain for ONEOK INC NEW COM (OKE) - $92.46 as of 5/1/2026 3:03:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.40 | 46.30 | 45.35 | % | 1.01 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:59 PM EST | |||
| 50.00 | 39.40 | 41.20 | 40.30 | 40.70 | +7.30 | +21.86% | 0.81 | 5 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 55.00 | 34.70 | 36.40 | 35.55 | 35.80 | +0.80 | +2.29% | 0.65 | 115 | 11 | 2.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 60.00 | 29.70 | 31.40 | 30.55 | 31.00 | +7.50 | +31.92% | 0.51 | 5 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 65.00 | 24.60 | 26.30 | 25.45 | 25.90 | +7.35 | +39.63% | 0.39 | 5 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 70.00 | 19.90 | 21.10 | 20.50 | 21.10 | +0.59 | +2.88% | 0.29 | 45 | 9 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 75.00 | 15.10 | 16.10 | 15.60 | 15.50 | +1.45 | +10.32% | 0.21 | 902 | 128 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 80.00 | 10.40 | 11.10 | 10.75 | 10.60 | -0.70 | -6.20% | 0.13 | 3,615 | 495 | 0.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 85.00 | 5.50 | 6.00 | 5.75 | 5.75 | -1.15 | -16.67% | 0.07 | 5,434 | 1,067 | 0.39 | 0.89 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 90.00 | 1.85 | 2.00 | 1.93 | 1.91 | -1.04 | -35.26% | 0.02 | 462 | 2,950 | 0.27 | 0.52 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 95.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.36 | -46.76% | 0.00 | 234 | 3,112 | 0.28 | 0.15 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.06 | -33.34% | 0.00 | 12 | 1,369 | 0.34 | 0.03 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 26 | 374 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:58:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:59 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:59 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 2:58:59 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:58:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.16 | +400.00% | 0.00 | 2 | 114 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.08 | +0.01 | +14.29% | 0.00 | 11 | 675 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 13 | 1,354 | 0.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 85.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.15 | +37.50% | 0.01 | 84 | 583 | 0.31 | -0.11 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 90.00 | 2.05 | 2.10 | 2.08 | 2.10 | +0.60 | +40.00% | 0.02 | 134 | 728 | 0.27 | -0.48 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 2:58:59 PM EST |
| 95.00 | 5.40 | 6.50 | 5.95 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.41 | -0.85 | 0.05 | -0.03 | 4/28/2026 | 5/1/2026 2:58:59 PM EST |
| 100.00 | 9.70 | 11.40 | 10.55 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 5/1/2026 2:58:59 PM EST | |||
| 105.00 | 14.10 | 16.40 | 15.25 | 14.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:59 PM EST |
| 110.00 | 19.10 | 21.40 | 20.25 | 19.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 2:58:59 PM EST |
| 115.00 | 24.10 | 26.40 | 25.25 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:59 PM EST | |||
| 120.00 | 29.10 | 31.40 | 30.25 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:59 PM EST | |||
| 125.00 | 34.10 | 36.40 | 35.25 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:59 PM EST | |||
| 130.00 | 39.10 | 42.00 | 40.55 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:59 PM EST |