Options Chain for BANCFIRST CORP COM (BANF) - $113.76 as of 4/10/2026 8:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.70 | 50.80 | 48.75 | % | 0.75 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 70.00 | 41.70 | 45.60 | 43.65 | % | 0.62 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 75.00 | 36.60 | 40.60 | 38.60 | % | 0.51 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 80.00 | 31.70 | 35.70 | 33.70 | % | 0.42 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 85.00 | 26.80 | 30.70 | 28.75 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 90.00 | 21.80 | 25.70 | 23.75 | % | 0.26 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 95.00 | 18.10 | 20.70 | 19.40 | % | 0.20 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 100.00 | 12.10 | 15.80 | 13.95 | % | 0.14 | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 105.00 | 7.40 | 11.50 | 9.45 | % | 0.09 | 0 | 1 | 1.04 | 0.86 | 0.03 | -0.18 | 4/10/2026 3:59:56 PM EST | |||
| 110.00 | 3.60 | 7.50 | 5.55 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.89 | 0.68 | 0.04 | -0.25 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 115.00 | 0.50 | 4.60 | 2.55 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.44 | 0.05 | -0.24 | 4/2/2026 | 4/10/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.65 | 1.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.21 | 0.04 | -0.16 | 3/25/2026 | 4/10/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | 0.07 | 0.02 | -0.07 | 4/10/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.01 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | -0.01 | 0.00 | -0.04 | 3/24/2026 | 4/10/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 2 | 1.25 | -0.05 | 0.01 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.14 | 0.03 | -0.18 | 4/1/2026 | 4/10/2026 3:59:56 PM EST |
| 110.00 | 0.40 | 4.00 | 2.20 | % | 0.02 | 0 | 0 | 0.58 | -0.32 | 0.04 | -0.25 | 4/10/2026 3:59:56 PM EST | |||
| 115.00 | 1.95 | 5.50 | 3.73 | % | 0.03 | 0 | 0 | 0.46 | -0.56 | 0.05 | -0.24 | 4/10/2026 3:59:56 PM EST | |||
| 120.00 | 4.90 | 8.90 | 6.90 | % | 0.06 | 0 | 2 | 0.79 | -0.79 | 0.04 | -0.16 | 4/10/2026 3:59:56 PM EST | |||
| 125.00 | 10.50 | 12.30 | 11.40 | % | 0.09 | 0 | 5 | 0.67 | -0.93 | 0.02 | -0.07 | 4/10/2026 3:59:56 PM EST | |||
| 130.00 | 14.50 | 18.30 | 16.40 | % | 0.13 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 135.00 | 19.50 | 23.30 | 21.40 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 140.00 | 24.50 | 28.30 | 26.40 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 29.50 | 33.30 | 31.40 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 34.50 | 38.30 | 36.40 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 155.00 | 39.50 | 43.30 | 41.40 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 160.00 | 44.50 | 48.30 | 46.40 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 165.00 | 49.50 | 53.40 | 51.45 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 170.00 | 54.50 | 58.30 | 56.40 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 175.00 | 59.50 | 63.30 | 61.40 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST |