Options Chain for ONEOK INC NEW COM (OKE) - $98.48 as of 3/28/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.10 | 45.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 37.40 | 40.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 32.30 | 35.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 27.30 | 30.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 22.60 | 24.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 18.20 | 19.60 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 13.80 | 15.50 | 14.60 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.89 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 9.70 | 10.00 | 9.65 | -0.55 | -5.40% | 9 | 34 | 0.34 | 0.79 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 5.90 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.63 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 3.20 | 3.40 | 3.04 | -0.56 | -15.56% | 34 | 173 | 0.29 | 0.45 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 1.45 | 1.65 | 1.30 | -0.35 | -21.22% | 163 | 173 | 0.28 | 0.26 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 0.60 | 0.70 | 0.72 | +0.16 | +28.58% | 76 | 750 | 0.27 | 0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.20 | 0.30 | 0.20 | -0.03 | -13.05% | 9 | 35 | 0.27 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 0.25 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.70 | 0.80 | 0.80 | +0.40 | +100.00% | 6 | 11 | 0.35 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 1.45 | 1.60 | 1.62 | +0.29 | +21.81% | 14 | 37 | 0.32 | -0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 2.85 | 3.00 | 3.20 | +0.60 | +23.08% | 21 | 25 | 0.30 | -0.37 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 5.00 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 72 | 0.28 | -0.55 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 8.40 | 8.70 | 8.81 | +0.61 | +7.44% | 10 | 51 | 0.28 | -0.74 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 12.30 | 14.10 | % | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 15.70 | 18.80 | % | 0 | 0 | 0.24 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 20.50 | 23.40 | % | 0 | 0 | 0.24 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 25.60 | 29.00 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 30.80 | 33.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 35.50 | 38.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 140.00 | 40.20 | 43.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 145.00 | 45.00 | 48.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |