Options Chain for BANCFIRST CORP COM (BANF) - $113.33 as of 8/7/2026 7:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.30 | 55.20 | 53.25 | % | 0.89 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 65.00 | 46.30 | 50.10 | 48.20 | 49.40 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 70.00 | 41.30 | 45.30 | 43.30 | % | 0.62 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 75.00 | 36.30 | 40.30 | 38.30 | % | 0.51 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 80.00 | 31.30 | 35.20 | 33.25 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 85.00 | 26.30 | 30.30 | 28.30 | % | 0.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 21.30 | 25.30 | 23.30 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 95.00 | 16.40 | 20.20 | 18.30 | % | 0.19 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 11.40 | 15.40 | 13.40 | % | 0.13 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 105.00 | 6.80 | 10.80 | 8.80 | % | 0.08 | 0 | 0 | 0.65 | 0.90 | 0.03 | -0.09 | 8/7/2026 4:00:05 PM EST | |||
| 110.00 | 2.70 | 6.50 | 4.60 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.71 | 0.05 | -0.12 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 0.30 | 3.60 | 1.95 | % | 0.02 | 0 | 0 | 0.28 | 0.44 | 0.06 | -0.12 | 8/7/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.19 | 0.04 | -0.07 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.65 | 0.05 | 0.02 | -0.03 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 8/7/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.10 | 0.03 | -0.09 | 6/30/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 0.10 | 3.50 | 1.80 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.29 | 0.05 | -0.12 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 1.10 | 5.00 | 3.05 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.56 | 0.06 | -0.12 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |
| 120.00 | 5.00 | 9.00 | 7.00 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | -0.81 | 0.04 | -0.07 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 125.00 | 10.60 | 13.80 | 12.20 | % | 0.10 | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 130.00 | 15.00 | 18.80 | 16.90 | % | 0.13 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 135.00 | 19.90 | 23.80 | 21.85 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 140.00 | 24.90 | 28.80 | 26.85 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 145.00 | 30.00 | 33.80 | 31.90 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 150.00 | 34.90 | 38.80 | 36.85 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 155.00 | 39.90 | 43.80 | 41.85 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 160.00 | 44.90 | 48.80 | 46.85 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 165.00 | 49.90 | 53.80 | 51.85 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 170.00 | 54.90 | 58.80 | 56.85 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |