Options Chain for ONEOK INC NEW COM (OKE) - $87.21 as of 4/23/2026 9:35:42 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 | 50.20 | 53.60 | 51.90 | % | 1.48 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 40.00 | 45.20 | 48.60 | 46.90 | % | 1.17 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 45.00 | 40.80 | 43.40 | 42.10 | % | 0.94 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 50.00 | 35.20 | 38.60 | 36.90 | % | 0.74 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 55.00 | 30.20 | 33.20 | 31.70 | % | 0.58 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 60.00 | 26.00 | 28.20 | 27.10 | 23.83 | 0.00 | 0.00% | 0.45 | 0 | 58 | 0.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:22 PM EST |
| 65.00 | 20.20 | 23.30 | 21.75 | 20.31 | 0.00 | 0.00% | 0.33 | 0 | 97 | 0.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:22 PM EST |
| 70.00 | 15.60 | 17.90 | 16.75 | 20.00 | 0.00 | 0.00% | 0.24 | 0 | 235 | 0.52 | 0.98 | 0.01 | 0.00 | 4/7/2026 | 4/23/2026 3:59:22 PM EST |
| 75.00 | 10.90 | 13.00 | 11.95 | 9.82 | 0.00 | 0.00% | 0.16 | 0 | 758 | 0.41 | 0.90 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:22 PM EST |
| 80.00 | 7.70 | 8.60 | 8.15 | 7.23 | 0.00 | 0.00% | 0.10 | 0 | 1,667 | 0.30 | 0.77 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:22 PM EST |
| 85.00 | 4.60 | 5.00 | 4.80 | 4.90 | +0.63 | +14.76% | 0.06 | 16 | 2,083 | 0.30 | 0.59 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 90.00 | 2.40 | 2.75 | 2.58 | 2.50 | +0.20 | +8.70% | 0.03 | 370 | 5,688 | 0.30 | 0.38 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 95.00 | 0.90 | 1.30 | 1.10 | 1.19 | +0.09 | +8.19% | 0.01 | 75 | 2,088 | 0.28 | 0.22 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 100.00 | 0.50 | 0.80 | 0.65 | 0.55 | +0.05 | +10.00% | 0.01 | 25 | 2,034 | 0.31 | 0.12 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 105.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.07 | +30.44% | 0.00 | 1 | 403 | 0.32 | 0.06 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.40 | 0.02 | 0.01 | 0.00 | 4/8/2026 | 4/23/2026 3:59:22 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.37 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:22 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 3:59:22 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 145.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/23/2026 3:59:22 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 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 40.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 875 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 3:59:22 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 3:59:22 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 565 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 658 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 906 | 0.38 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:22 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.30 | -27.28% | 0.01 | 11 | 1,894 | 0.34 | -0.10 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 80.00 | 1.50 | 1.65 | 1.58 | 1.75 | -0.20 | -10.26% | 0.02 | 125 | 1,458 | 0.31 | -0.23 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 85.00 | 3.00 | 3.40 | 3.20 | 3.40 | -0.39 | -10.29% | 0.04 | 3 | 1,345 | 0.29 | -0.41 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 90.00 | 5.80 | 6.10 | 5.95 | 6.64 | -0.56 | -7.78% | 0.07 | 5 | 381 | 0.29 | -0.62 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:22 PM EST |
| 95.00 | 9.20 | 11.00 | 10.10 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 103 | 0.33 | -0.78 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:22 PM EST |
| 100.00 | 13.70 | 15.40 | 14.55 | % | 0.15 | 0 | 22 | 0.36 | -0.88 | 0.02 | -0.02 | 4/23/2026 3:59:22 PM EST | |||
| 105.00 | 18.50 | 20.50 | 19.50 | % | 0.19 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 4/23/2026 3:59:22 PM EST | |||
| 110.00 | 22.30 | 25.90 | 24.10 | % | 0.22 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 115.00 | 27.60 | 30.80 | 29.20 | % | 0.25 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 120.00 | 32.60 | 35.80 | 34.20 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 125.00 | 37.80 | 40.60 | 39.20 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 130.00 | 42.60 | 45.60 | 44.10 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 135.00 | 47.50 | 50.00 | 48.75 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 140.00 | 52.50 | 55.80 | 54.15 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 145.00 | 57.50 | 60.80 | 59.15 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST | |||
| 150.00 | 62.50 | 65.70 | 64.10 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:22 PM EST |