Options Chain for ONEOK INC NEW COM (OKE) - $94.03 as of 5/26/2026 6:27:48 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 | 54.50 | 57.70 | 56.10 | % | 1.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 40.00 | 49.80 | 52.70 | 51.25 | % | 1.28 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 45.00 | 44.80 | 47.80 | 46.30 | % | 1.03 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 50.00 | 40.20 | 42.80 | 41.50 | % | 0.83 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 55.00 | 35.20 | 37.80 | 36.50 | % | 0.66 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 60.00 | 30.10 | 32.90 | 31.50 | 30.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/26/2026 3:59:53 PM EST |
| 65.00 | 24.70 | 28.00 | 26.35 | 25.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/26/2026 3:59:53 PM EST |
| 70.00 | 20.90 | 23.10 | 22.00 | 15.04 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.01 | 4/21/2026 | 5/26/2026 3:59:53 PM EST |
| 75.00 | 15.90 | 18.30 | 17.10 | 12.32 | 0.00 | 0.00% | 0.23 | 0 | 328 | 0.52 | 0.93 | 0.01 | -0.02 | 5/6/2026 | 5/26/2026 3:59:53 PM EST |
| 80.00 | 11.60 | 13.40 | 12.50 | 14.90 | 0.00 | 0.00% | 0.16 | 0 | 341 | 0.44 | 0.85 | 0.02 | -0.03 | 5/22/2026 | 5/26/2026 3:59:53 PM EST |
| 85.00 | 7.60 | 8.50 | 8.05 | 10.09 | -0.51 | -4.82% | 0.09 | 1 | 1,469 | 0.35 | 0.72 | 0.03 | -0.04 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 90.00 | 4.50 | 5.10 | 4.80 | 5.20 | -1.48 | -22.16% | 0.05 | 21 | 2,365 | 0.32 | 0.56 | 0.04 | -0.05 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 95.00 | 2.40 | 2.80 | 2.60 | 2.80 | -1.10 | -28.21% | 0.03 | 43 | 1,409 | 0.31 | 0.38 | 0.04 | -0.04 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 100.00 | 1.15 | 1.40 | 1.28 | 1.33 | -0.71 | -34.81% | 0.01 | 86 | 1,222 | 0.30 | 0.22 | 0.03 | -0.03 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 105.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.37 | -36.28% | 0.01 | 27 | 2,174 | 0.30 | 0.12 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 110.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 0.32 | 0.06 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.50 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/26/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/26/2026 3:59:53 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 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.46 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.37 | -0.03 | 0.00 | -0.01 | 5/18/2026 | 5/26/2026 3:59:53 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.05 | -12.50% | 0.01 | 3 | 819 | 0.36 | -0.07 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 80.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.25 | +41.67% | 0.01 | 32 | 1,298 | 0.33 | -0.15 | 0.02 | -0.03 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 85.00 | 1.80 | 1.95 | 1.88 | 1.72 | +0.42 | +32.31% | 0.02 | 44 | 8,233 | 0.31 | -0.28 | 0.03 | -0.04 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 90.00 | 3.60 | 3.80 | 3.70 | 3.60 | +1.10 | +44.00% | 0.04 | 101 | 415 | 0.30 | -0.44 | 0.04 | -0.05 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 95.00 | 5.90 | 6.70 | 6.30 | 5.40 | +0.80 | +17.40% | 0.07 | 127 | 169 | 0.29 | -0.62 | 0.04 | -0.04 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 100.00 | 9.30 | 10.70 | 10.00 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.35 | -0.78 | 0.03 | -0.03 | 5/20/2026 | 5/26/2026 3:59:53 PM EST |
| 105.00 | 12.80 | 15.20 | 14.00 | % | 0.13 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 5/26/2026 3:59:53 PM EST | |||
| 110.00 | 18.00 | 19.70 | 18.85 | % | 0.17 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 5/26/2026 3:59:53 PM EST | |||
| 115.00 | 22.50 | 25.30 | 23.90 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 5/26/2026 3:59:53 PM EST | |||
| 120.00 | 27.50 | 30.40 | 28.95 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 125.00 | 32.50 | 35.30 | 33.90 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 130.00 | 37.50 | 40.80 | 39.15 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST |