Options Chain for ONEOK INC NEW COM (OKE) - $73.65 as of 8/12/2025 1:35:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.50 | 30.60 | 28.55 | % | 0.63 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 50.00 | 21.50 | 25.60 | 23.55 | % | 0.47 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 55.00 | 16.50 | 20.20 | 18.35 | % | 0.33 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 60.00 | 11.50 | 15.20 | 13.35 | 20.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 7.90 | 9.40 | 8.65 | 16.21 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 3.50 | 3.80 | 3.65 | 3.20 | -1.00 | -23.81% | 0.05 | 2 | 18 | 0.64 | 0.93 | 0.06 | -0.07 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.27 | -0.18 | -40.00% | 0.00 | 95 | 131 | 0.29 | 0.24 | 0.15 | -0.10 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 35 | 3,053 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 98 | 3,509 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,332 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 79 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 668 | 0.39 | -0.07 | 0.06 | -0.07 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.18 | -9.58% | 0.02 | 66 | 2,913 | 0.30 | -0.76 | 0.15 | -0.10 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 80.00 | 6.30 | 6.50 | 6.40 | 6.80 | +0.65 | +10.57% | 0.08 | 24 | 2,597 | 0.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 85.00 | 11.30 | 13.20 | 12.25 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.96 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 90.00 | 14.80 | 18.30 | 16.55 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:59 PM EST |
| 95.00 | 20.60 | 23.40 | 22.00 | 12.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:59 PM EST |
| 100.00 | 24.90 | 28.20 | 26.55 | % | 0.27 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 105.00 | 30.30 | 33.20 | 31.75 | % | 0.30 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 110.00 | 34.80 | 38.20 | 36.50 | % | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 115.00 | 39.80 | 43.20 | 41.50 | % | 0.36 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 120.00 | 44.80 | 48.20 | 46.50 | 41.98 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:59 PM EST |