Options Chain for ONEOK INC NEW COM (OKE) - $81.17 as of 6/20/2025 3:55:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.50 | 39.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 50.00 | 30.50 | 33.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 55.00 | 25.50 | 28.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 60.00 | 20.70 | 24.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 65.00 | 15.80 | 19.30 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 70.00 | 11.70 | 14.40 | % | 0 | 0 | 0.61 | 0.89 | 0.02 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 75.00 | 7.10 | 9.10 | % | 0 | 0 | 0.40 | 0.78 | 0.03 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 80.00 | 4.70 | 5.60 | 4.90 | +0.30 | +6.53% | 21 | 12 | 0.30 | 0.62 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 1.55 | 2.85 | 2.54 | +0.24 | +10.44% | 7 | 5 | 0.25 | 0.42 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 0.90 | 1.15 | 1.14 | +0.29 | +34.12% | 35 | 3 | 0.27 | 0.25 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.29 | 0.13 | 0.02 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.70 | % | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.35 | % | 20 | 0 | 0.36 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 70.00 | 0.00 | 1.05 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.11 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 1.40 | 1.65 | 1.52 | -0.48 | -24.00% | 36 | 1 | 0.35 | -0.22 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 2.75 | 4.40 | 3.15 | -0.65 | -17.11% | 25 | 10 | 0.38 | -0.38 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 4.80 | 6.00 | % | 0 | 0 | 0.31 | -0.58 | 0.04 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 90.00 | 7.90 | 10.70 | 9.11 | % | 1 | 0 | 0.48 | -0.75 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 95.00 | 12.30 | 15.00 | % | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 100.00 | 16.40 | 20.30 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 105.00 | 21.90 | 25.20 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 110.00 | 26.20 | 30.20 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 115.00 | 31.20 | 35.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 120.00 | 36.10 | 40.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |