Options Chain for ONEOK INC NEW COM (OKE) - $92.60 as of 5/22/2026 7:59:21 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 | 57.10 | 60.30 | 58.70 | % | 1.68 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 40.00 | 52.10 | 55.40 | 53.75 | % | 1.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 45.00 | 47.10 | 51.00 | 49.05 | % | 1.09 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 50.00 | 42.20 | 45.40 | 43.80 | % | 0.88 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 55.00 | 37.20 | 40.50 | 38.85 | % | 0.71 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 60.00 | 32.80 | 35.50 | 34.15 | 30.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:30 PM EST |
| 65.00 | 28.00 | 31.00 | 29.50 | 25.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/22/2026 3:59:30 PM EST |
| 70.00 | 23.10 | 25.70 | 24.40 | 15.04 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 4/21/2026 | 5/22/2026 3:59:30 PM EST |
| 75.00 | 18.70 | 20.70 | 19.70 | 12.32 | 0.00 | 0.00% | 0.26 | 0 | 328 | 0.56 | 0.95 | 0.01 | -0.02 | 5/6/2026 | 5/22/2026 3:59:30 PM EST |
| 80.00 | 13.80 | 15.80 | 14.80 | 14.90 | +0.70 | +4.93% | 0.18 | 1 | 341 | 0.46 | 0.89 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 85.00 | 9.60 | 10.90 | 10.25 | 10.60 | +0.90 | +9.28% | 0.12 | 20 | 1,489 | 0.25 | 0.81 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 90.00 | 6.60 | 7.10 | 6.85 | 6.68 | +1.07 | +19.08% | 0.08 | 1 | 2,366 | 0.29 | 0.69 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 95.00 | 3.80 | 4.10 | 3.95 | 3.90 | +0.68 | +21.12% | 0.04 | 27 | 1,395 | 0.28 | 0.51 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 100.00 | 1.85 | 2.30 | 2.08 | 2.04 | +0.44 | +27.50% | 0.02 | 366 | 916 | 0.28 | 0.31 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 105.00 | 0.85 | 1.15 | 1.00 | 1.02 | +0.22 | +27.50% | 0.01 | 47 | 2,132 | 0.28 | 0.18 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 110.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.10 | -18.19% | 0.00 | 5 | 1,105 | 0.28 | 0.09 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 115.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.29 | 0.05 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:30 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.42 | 0.02 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:30 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 3:59:30 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 | 0.15 | 0.08 | % | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 40.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:30 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:30 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.49 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:30 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.49 | -0.02 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:30 PM EST |
| 75.00 | 0.20 | 0.55 | 0.38 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 819 | 0.39 | -0.05 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 80.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.15 | -20.00% | 0.01 | 9 | 1,295 | 0.35 | -0.11 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 85.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.20 | -13.34% | 0.02 | 7,639 | 748 | 0.33 | -0.19 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 90.00 | 2.10 | 2.65 | 2.38 | 2.50 | -0.57 | -18.57% | 0.03 | 518 | 700 | 0.30 | -0.31 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 95.00 | 4.20 | 4.80 | 4.50 | 4.60 | -0.40 | -8.00% | 0.05 | 3 | 166 | 0.29 | -0.49 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:30 PM EST |
| 100.00 | 7.50 | 8.40 | 7.95 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.31 | -0.69 | 0.04 | -0.03 | 5/20/2026 | 5/22/2026 3:59:30 PM EST |
| 105.00 | 10.90 | 12.80 | 11.85 | % | 0.11 | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.02 | 5/22/2026 3:59:30 PM EST | |||
| 110.00 | 15.30 | 17.20 | 16.25 | % | 0.15 | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.02 | 5/22/2026 3:59:30 PM EST | |||
| 115.00 | 19.80 | 23.10 | 21.45 | % | 0.19 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 5/22/2026 3:59:30 PM EST | |||
| 120.00 | 24.20 | 28.10 | 26.15 | % | 0.22 | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 125.00 | 29.90 | 33.10 | 31.50 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST | |||
| 130.00 | 34.40 | 37.40 | 35.90 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:30 PM EST |