Options Chain for ONEOK INC NEW COM (OKE) - $81.14 as of 5/27/2025 2:13:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.00 | 43.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 45.00 | 35.00 | 38.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 50.00 | 30.10 | 32.30 | 33.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 55.00 | 25.10 | 28.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 60.00 | 21.80 | 23.30 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 12:58:51 PM EST |
| 65.00 | 15.70 | 17.80 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 70.00 | 12.60 | 12.90 | 16.00 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.89 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 75.00 | 8.30 | 8.60 | 8.28 | 0.00 | 0.00% | 0 | 40 | 0.33 | 0.78 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 80.00 | 4.80 | 5.00 | 4.83 | -0.27 | -5.30% | 27 | 286 | 0.31 | 0.61 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 85.00 | 2.35 | 2.45 | 2.40 | -0.25 | -9.44% | 55 | 535 | 0.29 | 0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 90.00 | 0.90 | 0.95 | 0.90 | -0.15 | -14.29% | 109 | 869 | 0.28 | 0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 92.50 | 0.50 | 0.60 | 0.60 | -0.07 | -10.45% | 17 | 342 | 0.28 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 95.00 | 0.30 | 0.35 | 0.33 | -0.07 | -17.50% | 4 | 527 | 0.27 | 0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 97.50 | 0.15 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 216 | 0.32 | 0.07 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 100.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 578 | 0.34 | 0.04 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 6 | 478 | 0.30 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 110.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 331 | 0.51 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:51 PM EST |
| 115.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 242 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 127 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:51 PM EST |
| 125.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 483 | 0.57 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 12:58:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 582 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 12:58:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 12:58:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 12:58:51 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.08 | % | 1 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 55.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 12:58:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 65.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 179 | 0.40 | -0.05 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 70.00 | 0.55 | 0.65 | 0.65 | -0.20 | -23.53% | 8 | 94 | 0.36 | -0.11 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 75.00 | 1.25 | 1.35 | 1.35 | -0.30 | -18.19% | 11 | 300 | 0.34 | -0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 80.00 | 2.70 | 2.80 | 2.75 | -0.45 | -14.07% | 9 | 603 | 0.31 | -0.39 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 85.00 | 5.20 | 5.40 | 5.30 | -0.40 | -7.02% | 4 | 407 | 0.29 | -0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 90.00 | 8.80 | 9.00 | 9.00 | -0.35 | -3.75% | 1 | 112 | 0.27 | -0.79 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 92.50 | 10.90 | 11.20 | 11.45 | 0.00 | 0.00% | 0 | 29 | 0.30 | -0.85 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 95.00 | 13.30 | 14.20 | 13.00 | 0.00 | 0.00% | 0 | 145 | 0.36 | -0.90 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 97.50 | 15.10 | 16.70 | 13.40 | 0.00 | 0.00% | 0 | 38 | 0.46 | -0.93 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 100.00 | 17.90 | 20.30 | 18.20 | 0.00 | 0.00% | 0 | 18 | 0.62 | -0.96 | 0.01 | -0.01 | 4/14/2025 | 5/27/2025 12:58:51 PM EST |
| 105.00 | 22.30 | 24.90 | 25.10 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 12:58:51 PM EST |
| 110.00 | 26.80 | 30.10 | 28.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:51 PM EST |
| 115.00 | 31.80 | 35.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 120.00 | 36.80 | 40.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 125.00 | 41.80 | 45.20 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 12:58:51 PM EST |
| 130.00 | 46.80 | 50.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 135.00 | 51.80 | 55.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 140.00 | 56.80 | 60.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 145.00 | 61.80 | 65.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 150.00 | 66.80 | 70.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 155.00 | 71.80 | 75.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 160.00 | 76.80 | 80.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST |