Options Chain for ONEOK INC NEW COM (OKE) - $91.81 as of 9/6/2024 4:06:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 46.70 | 50.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 44.20 | 48.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 41.60 | 45.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 39.10 | 43.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 34.10 | 38.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 29.20 | 33.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 24.30 | 28.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 19.40 | 23.50 | 18.33 | 0.00 | 0.00% | 0 | 10 | 1.41 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 16.70 | 21.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 14.60 | 18.20 | 9.80 | 0.00 | 0.00% | 0 | 10 | 1.17 | 1.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 12.10 | 15.70 | 9.44 | 0.00 | 0.00% | 0 | 29 | 1.04 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 9.30 | 12.80 | 11.99 | 0.00 | 0.00% | 0 | 290 | 0.85 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 7.00 | 10.60 | 9.84 | 0.00 | 0.00% | 0 | 182 | 0.76 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 4.70 | 8.00 | 6.50 | -0.60 | -8.46% | 4 | 3,069 | 0.23 | 0.94 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 3.70 | 4.30 | 4.00 | -0.86 | -17.70% | 16 | 4,617 | 0.25 | 0.83 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 2.05 | 2.25 | 2.05 | -0.70 | -25.46% | 78 | 940 | 0.21 | 0.63 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 0.75 | 0.90 | 0.80 | -0.48 | -37.50% | 11 | 1,073 | 0.19 | 0.36 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.20 | 0.30 | 0.21 | -0.14 | -40.00% | 16 | 338 | 0.19 | 0.12 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.02 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 1 | 39 | 0.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 282 | 0.61 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 22 | 72 | 0.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 744 | 0.45 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 369 | 0.37 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 185 | 0.31 | -0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.05 | 0.25 | 0.10 | -0.10 | -50.00% | 1 | 472 | 0.24 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 0.30 | 0.45 | 0.40 | +0.13 | +48.15% | 4 | 423 | 0.22 | -0.17 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.75 | 1.05 | 1.05 | +0.30 | +40.00% | 93 | 377 | 0.21 | -0.37 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 2.00 | 2.20 | 2.20 | +0.63 | +40.13% | 8 | 89 | 0.19 | -0.64 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 3.90 | 4.20 | 2.75 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.88 | 0.06 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 4.50 | 8.30 | % | 0 | 0 | 0.60 | -0.98 | 0.02 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 7.10 | 10.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 12.20 | 15.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 17.30 | 20.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 22.40 | 25.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 27.30 | 30.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 32.10 | 35.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |