Options Chain for ONEOK INC NEW COM (OKE) - $81.81 as of 7/29/2025 2:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.50 | 5.10 | 4.80 | % | 0.69 | 0 | 0 | EST | |||||||
| 8.00 | 3.50 | 6.00 | 4.75 | % | 0.59 | 0 | 0 | EST | |||||||
| 9.00 | 2.50 | 5.00 | 3.75 | % | 0.42 | 0 | 0 | EST | |||||||
| 10.00 | 1.55 | 3.90 | 2.73 | % | 0.27 | 0 | 0 | EST | |||||||
| 11.00 | 0.70 | 1.15 | 0.93 | % | 0.08 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | EST | |||||||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 40.00 | 41.30 | 45.20 | 43.25 | % | 1.08 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 45.00 | 36.30 | 40.30 | 38.30 | % | 0.85 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 47.50 | 33.80 | 37.80 | 35.80 | % | 0.75 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 50.00 | 31.30 | 35.20 | 33.25 | % | 0.67 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 55.00 | 26.30 | 30.10 | 28.20 | % | 0.51 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 60.00 | 21.30 | 24.70 | 23.00 | 21.50 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:05 PM EST |
| 65.00 | 16.30 | 18.70 | 17.50 | 21.97 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:59:05 PM EST |
| 70.00 | 12.60 | 13.90 | 13.25 | 11.84 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.43 | 0.94 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 75.00 | 8.50 | 8.80 | 8.65 | 8.80 | +1.40 | +18.92% | 0.12 | 2 | 47 | 0.30 | 0.82 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 80.00 | 4.90 | 5.10 | 5.00 | 5.10 | +0.90 | +21.43% | 0.06 | 13 | 732 | 0.29 | 0.65 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 82.50 | 3.40 | 3.60 | 3.50 | 3.63 | +0.78 | +27.37% | 0.04 | 14 | 523 | 0.28 | 0.54 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 85.00 | 2.30 | 2.50 | 2.40 | 2.44 | +0.54 | +28.43% | 0.03 | 10 | 817 | 0.28 | 0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 87.50 | 1.50 | 1.65 | 1.58 | 1.60 | +0.45 | +39.13% | 0.02 | 3 | 3,535 | 0.27 | 0.30 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 90.00 | 0.90 | 1.05 | 0.98 | 1.05 | +0.31 | +41.90% | 0.01 | 145 | 3,178 | 0.27 | 0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 92.50 | 0.50 | 0.65 | 0.58 | 0.55 | +0.10 | +22.23% | 0.01 | 4 | 578 | 0.26 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 95.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.26 | 0.10 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 97.50 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.28 | 0.07 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.11 | +0.03 | +37.50% | 0.00 | 5 | 915 | 0.35 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 264 | 0.52 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:59:05 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:05 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,430 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 2:59:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 2:59:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 2:59:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 11.00 | 0.10 | 2.45 | 1.28 | % | 0.12 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 13.00 | 0.15 | 1.80 | 0.98 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4/3/2025 | EST | ||||
| 14.00 | 1.80 | 2.65 | 2.23 | % | 0.16 | 0 | 0 | EST | |||||||
| 15.00 | 2.80 | 3.70 | 3.25 | 1.42 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3/31/2025 | EST | ||||
| 16.00 | 4.10 | 4.70 | 4.40 | % | 0.28 | 0 | 0 | EST | |||||||
| 17.00 | 5.20 | 5.70 | 5.45 | % | 0.32 | 0 | 0 | EST | |||||||
| 18.00 | 6.20 | 6.70 | 6.45 | % | 0.36 | 0 | 0 | EST | |||||||
| 19.00 | 7.20 | 7.70 | 7.45 | % | 0.39 | 0 | 0 | EST | |||||||
| 20.00 | 8.20 | 8.70 | 8.45 | % | 0.42 | 0 | 0 | EST | |||||||
| 21.00 | 9.20 | 9.70 | 9.45 | % | 0.45 | 0 | 0 | EST | |||||||
| 22.00 | 10.10 | 10.80 | 10.45 | % | 0.47 | 0 | 0 | EST | |||||||
| 23.00 | 11.10 | 11.80 | 11.45 | % | 0.50 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 7/29/2025 2:59:05 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:05 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 70.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.10 | -20.00% | 0.01 | 27 | 1,189 | 0.34 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 75.00 | 0.95 | 1.10 | 1.03 | 1.10 | -0.15 | -12.00% | 0.01 | 42 | 1,031 | 0.31 | -0.18 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 80.00 | 2.25 | 2.40 | 2.33 | 2.45 | -0.37 | -13.13% | 0.03 | 17 | 1,687 | 0.28 | -0.35 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 82.50 | 3.30 | 3.50 | 3.40 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.28 | -0.46 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 85.00 | 4.70 | 4.90 | 4.80 | 4.93 | -1.97 | -28.56% | 0.06 | 2 | 204 | 0.28 | -0.59 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 87.50 | 6.10 | 6.60 | 6.35 | 6.74 | -1.36 | -16.79% | 0.07 | 5 | 74 | 0.27 | -0.70 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 90.00 | 8.30 | 8.60 | 8.45 | 8.55 | -1.99 | -18.88% | 0.09 | 1 | 287 | 0.28 | -0.79 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 92.50 | 10.50 | 10.80 | 10.65 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 155 | 0.29 | -0.86 | 0.03 | -0.02 | 5/23/2025 | 7/29/2025 2:59:05 PM EST |
| 95.00 | 12.80 | 13.10 | 12.95 | 14.35 | 0.00 | 0.00% | 0.14 | 0 | 243 | 0.28 | -0.90 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 97.50 | 15.00 | 15.50 | 15.25 | 16.33 | 0.00 | 0.00% | 0.16 | 0 | 209 | 0.34 | -0.93 | 0.01 | -0.01 | 6/16/2025 | 7/29/2025 2:59:05 PM EST |
| 100.00 | 17.60 | 18.40 | 18.00 | 19.50 | 0.00 | 0.00% | 0.18 | 0 | 505 | 0.37 | -0.96 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 105.00 | 22.30 | 24.20 | 23.25 | 23.06 | -1.04 | -4.32% | 0.22 | 1 | 64 | 0.50 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 110.00 | 26.10 | 29.50 | 27.80 | 23.58 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:05 PM EST |
| 115.00 | 30.80 | 34.70 | 32.75 | 12.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 2:59:05 PM EST |
| 120.00 | 36.30 | 39.60 | 37.95 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 7/29/2025 2:59:05 PM EST |
| 125.00 | 41.10 | 44.50 | 42.80 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 7/29/2025 2:59:05 PM EST |
| 130.00 | 46.10 | 49.70 | 47.90 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 135.00 | 51.20 | 54.50 | 52.85 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 140.00 | 55.70 | 59.60 | 57.65 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 145.00 | 60.70 | 64.70 | 62.70 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 150.00 | 65.70 | 69.70 | 67.70 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 155.00 | 70.70 | 74.50 | 72.60 | % | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 160.00 | 75.90 | 79.30 | 77.60 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST |