Options Chain for ONEOK INC NEW COM (OKE) - $89.20 as of 6/12/2026 2:58:07 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 | 54.40 | 56.70 | 55.55 | 57.70 | 0.00 | 0.00% | 1.59 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:56 PM EST |
| 40.00 | 49.40 | 51.70 | 50.55 | 48.74 | 0.00 | 0.00% | 1.26 | 0 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:56 PM EST |
| 45.00 | 44.40 | 46.70 | 45.55 | 41.82 | 0.00 | 0.00% | 1.01 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:56 PM EST |
| 50.00 | 39.50 | 41.70 | 40.60 | 42.03 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:56 PM EST |
| 55.00 | 34.50 | 37.30 | 35.90 | 36.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 3:59:56 PM EST |
| 60.00 | 29.40 | 31.40 | 30.40 | 35.50 | 0.00 | 0.00% | 0.51 | 0 | 40 | 2.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:56 PM EST |
| 65.00 | 24.50 | 26.80 | 25.65 | 25.95 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 3:59:56 PM EST |
| 70.00 | 19.50 | 21.90 | 20.70 | 18.40 | 0.00 | 0.00% | 0.30 | 0 | 47 | 1.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:56 PM EST |
| 75.00 | 15.00 | 16.20 | 15.60 | 16.67 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.29 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:56 PM EST |
| 80.00 | 9.90 | 11.20 | 10.55 | 10.41 | -0.49 | -4.50% | 0.13 | 44 | 1,196 | 0.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 85.00 | 5.30 | 6.00 | 5.65 | 6.00 | +0.95 | +18.82% | 0.07 | 9 | 1,948 | 0.55 | 0.94 | 0.03 | -0.04 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 90.00 | 1.25 | 1.70 | 1.48 | 1.50 | +0.25 | +20.00% | 0.02 | 75 | 7,917 | 0.26 | 0.57 | 0.13 | -0.10 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 95.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 96 | 3,253 | 0.31 | 0.11 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 73 | 3,969 | 0.46 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/12/2026 3:59:56 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 | 3.30 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 876 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 882 | 1.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,145 | 0.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.10 | -58.83% | 0.00 | 14 | 2,398 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 26 | 2,650 | 0.36 | -0.06 | 0.03 | -0.04 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 90.00 | 1.00 | 1.15 | 1.08 | 1.07 | -0.83 | -43.69% | 0.01 | 13 | 2,240 | 0.28 | -0.43 | 0.13 | -0.10 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 95.00 | 3.60 | 5.80 | 4.70 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.61 | -0.89 | 0.05 | -0.05 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 100.00 | 8.40 | 10.70 | 9.55 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.87 | -0.99 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:56 PM EST |
| 105.00 | 13.40 | 15.40 | 14.40 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:56 PM EST |
| 110.00 | 18.10 | 20.80 | 19.45 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 115.00 | 22.80 | 25.60 | 24.20 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 120.00 | 28.10 | 30.90 | 29.50 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 125.00 | 33.10 | 35.60 | 34.35 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 130.00 | 38.30 | 40.60 | 39.45 | % | 0.30 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 135.00 | 43.10 | 45.80 | 44.45 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 140.00 | 48.00 | 51.10 | 49.55 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 145.00 | 53.00 | 55.90 | 54.45 | % | 0.38 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 150.00 | 58.00 | 60.90 | 59.45 | % | 0.40 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST |