Options Chain for ONEOK INC NEW COM (OKE) - $80.15 as of 5/5/2025 8:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 2.35 | 4.70 | % | 0 | 0 | EST | |||||||
| 8.00 | 3.00 | 3.80 | % | 0 | 0 | EST | |||||||
| 9.00 | 2.10 | 2.80 | % | 0 | 0 | EST | |||||||
| 10.00 | 1.30 | 1.85 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.05 | 1.05 | % | 0 | 0 | EST | |||||||
| 12.00 | 0.05 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 4/14/2025 | EST | ||||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 1 | 2/20/2025 | EST | ||||
| 16.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 35 | 2/5/2025 | EST | ||||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 35.00 | 43.40 | 47.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 37.50 | 41.00 | 44.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 40.00 | 38.40 | 42.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 42.50 | 35.90 | 39.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 45.00 | 33.50 | 37.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 47.50 | 31.90 | 34.60 | 34.15 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/5/2025 4:00:05 PM EST |
| 50.00 | 29.30 | 32.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 55.00 | 23.70 | 27.20 | 26.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 7/29/2024 | 5/5/2025 4:00:05 PM EST |
| 60.00 | 20.10 | 21.60 | 27.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 62.50 | 16.50 | 19.50 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 65.00 | 14.00 | 16.80 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.03 | 1/31/2025 | 5/5/2025 4:00:05 PM EST |
| 67.50 | 13.10 | 15.50 | 15.40 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.88 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 10.70 | 11.90 | 13.13 | 0.00 | 0.00% | 0 | 69 | 0.38 | 0.84 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 72.50 | 8.60 | 9.60 | 10.60 | 0.00 | 0.00% | 0 | 117 | 0.36 | 0.79 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 7.10 | 7.70 | 7.80 | -0.90 | -10.35% | 1 | 145 | 0.37 | 0.72 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 77.50 | 5.20 | 5.90 | 5.55 | -0.60 | -9.76% | 1 | 333 | 0.35 | 0.64 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 2.80 | 4.10 | 4.00 | -1.20 | -23.08% | 39 | 1,096 | 0.28 | 0.55 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 82.50 | 2.60 | 2.90 | 2.65 | -1.15 | -30.27% | 23 | 1,128 | 0.32 | 0.44 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 0.75 | 1.95 | 1.70 | -0.87 | -33.86% | 42 | 890 | 0.26 | 0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 87.50 | 1.00 | 1.15 | 1.18 | -0.52 | -30.59% | 12 | 1,592 | 0.30 | 0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.50 | 0.75 | 0.59 | -0.46 | -43.81% | 23 | 1,826 | 0.29 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 92.50 | 0.35 | 0.45 | 0.45 | -0.18 | -28.58% | 3 | 687 | 0.30 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 0.05 | 0.30 | 0.27 | -0.08 | -22.86% | 17 | 1,358 | 0.30 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 97.50 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 4 | 863 | 0.30 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 3,034 | 0.31 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.20 | 0.20 | +0.12 | +150.00% | 19 | 1,562 | 0.38 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.00 | 0.07 | +0.02 | +40.00% | 1 | 5,299 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 614 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 4 | 700 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.60 | 0.40 | +0.30 | +300.00% | 150 | 419 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.80 | 0.60 | +0.42 | +233.34% | 26 | 219 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 342 | 0.95 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 116 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.05 | 0.50 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.25 | 2.55 | % | 0 | 0 | EST | |||||||
| 12.00 | 0.70 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 11 | 4/4/2025 | EST | ||||
| 13.00 | 1.45 | 2.70 | % | 0 | 20 | EST | |||||||
| 14.00 | 2.35 | 2.95 | 1.35 | 0.00 | 0.00% | 0 | 11 | 4/3/2025 | EST | ||||
| 15.00 | 3.30 | 4.10 | % | 0 | 0 | EST | |||||||
| 16.00 | 4.30 | 5.10 | % | 0 | 0 | EST | |||||||
| 17.00 | 5.30 | 7.90 | % | 0 | 0 | EST | |||||||
| 18.00 | 6.30 | 8.90 | % | 0 | 0 | EST | |||||||
| 19.00 | 7.30 | 8.10 | % | 0 | 0 | EST | |||||||
| 20.00 | 8.30 | 9.10 | % | 0 | 0 | EST | |||||||
| 21.00 | 9.30 | 10.10 | % | 0 | 0 | EST | |||||||
| 22.00 | 10.10 | 10.90 | % | 0 | 0 | EST | |||||||
| 23.00 | 11.10 | 11.90 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.05 | % | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 5/5/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/5/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 5/5/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 643 | 0.80 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 55.00 | 0.05 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 486 | 0.59 | -0.02 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 60.00 | 0.05 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 1,660 | 0.51 | -0.04 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 62.50 | 0.15 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 290 | 0.49 | -0.06 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 65.00 | 0.35 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 2,322 | 0.45 | -0.09 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 67.50 | 0.50 | 0.65 | 0.55 | -0.22 | -28.58% | 62 | 1,003 | 0.41 | -0.12 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 0.70 | 1.00 | 0.80 | -0.02 | -2.44% | 26 | 1,531 | 0.39 | -0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 72.50 | 1.10 | 1.80 | 1.27 | +0.17 | +15.46% | 28 | 1,599 | 0.40 | -0.21 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 1.60 | 1.80 | 1.70 | +0.13 | +8.28% | 29 | 3,458 | 0.35 | -0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 77.50 | 2.30 | 2.60 | 2.35 | +0.15 | +6.82% | 42 | 439 | 0.34 | -0.36 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 3.30 | 3.60 | 3.29 | +0.14 | +4.45% | 19 | 1,168 | 0.33 | -0.45 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 82.50 | 4.50 | 4.80 | 4.50 | +0.30 | +7.15% | 4 | 367 | 0.31 | -0.56 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 6.00 | 6.70 | 6.25 | +0.65 | +11.61% | 33 | 374 | 0.31 | -0.67 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 87.50 | 7.50 | 8.80 | 7.30 | 0.00 | 0.00% | 0 | 737 | 0.37 | -0.77 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 9.50 | 11.20 | 10.80 | +1.60 | +17.40% | 12 | 1,668 | 0.42 | -0.85 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 92.50 | 10.60 | 13.80 | 11.60 | 0.00 | 0.00% | 0 | 217 | 0.42 | -0.90 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 13.60 | 16.70 | 14.30 | +1.10 | +8.34% | 40 | 738 | 0.58 | -0.94 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 97.50 | 16.70 | 18.50 | 17.10 | 0.00 | 0.00% | 0 | 961 | 0.54 | -0.96 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 19.60 | 20.30 | 20.10 | +1.59 | +8.59% | 452 | 1,252 | 0.51 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 23.90 | 25.90 | 18.24 | 0.00 | 0.00% | 0 | 1,013 | 0.70 | -0.99 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 28.10 | 31.80 | 31.10 | +2.95 | +10.48% | 70 | 218 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 33.20 | 36.80 | 32.60 | +13.80 | +73.41% | 80 | 229 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 37.90 | 41.80 | 41.20 | +18.00 | +77.59% | 20 | 69 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 42.90 | 46.90 | 46.10 | +29.20 | +172.79% | 410 | 1,151 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 47.90 | 51.80 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 53.00 | 56.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 140.00 | 57.90 | 61.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 145.00 | 63.00 | 66.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 150.00 | 67.90 | 71.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |