Options Chain for BANCFIRST CORP COM (BANF) - $109.97 as of 6/3/2026 7:18:17 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 | 40.20 | 44.20 | 42.20 | 49.30 | -0.40 | -0.81% | 0.65 | 1 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:39 PM EST |
| 70.00 | 36.40 | 39.20 | 37.80 | % | 0.54 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 75.00 | 30.20 | 34.20 | 32.20 | % | 0.43 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 80.00 | 25.40 | 29.20 | 27.30 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 85.00 | 20.50 | 24.40 | 22.45 | % | 0.26 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 90.00 | 15.30 | 19.40 | 17.35 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 6/3/2026 3:59:39 PM EST | |||
| 95.00 | 10.80 | 14.50 | 12.65 | % | 0.13 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.02 | 6/3/2026 3:59:39 PM EST | |||
| 100.00 | 6.10 | 9.70 | 7.90 | % | 0.08 | 0 | 0 | 0.59 | 0.87 | 0.03 | -0.05 | 6/3/2026 3:59:39 PM EST | |||
| 105.00 | 1.70 | 5.80 | 3.75 | % | 0.04 | 0 | 0 | 0.50 | 0.63 | 0.06 | -0.08 | 6/3/2026 3:59:39 PM EST | |||
| 110.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.53 | 0.32 | 0.06 | -0.08 | 6/3/2026 3:59:39 PM EST | |||
| 115.00 | 0.00 | 2.85 | 1.43 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.10 | 0.03 | -0.04 | 5/20/2026 | 6/3/2026 3:59:39 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 6/3/2026 3:59:39 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:39 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/3/2026 3:59:39 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 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 | 2.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/3/2026 3:59:39 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.03 | 0.01 | -0.02 | 5/19/2026 | 6/3/2026 3:59:39 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | -0.13 | 0.03 | -0.05 | 6/3/2026 3:59:39 PM EST | |||
| 105.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.56 | -0.37 | 0.06 | -0.08 | 6/3/2026 3:59:39 PM EST | |||
| 110.00 | 2.05 | 6.30 | 4.18 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | -0.68 | 0.06 | -0.08 | 5/1/2026 | 6/3/2026 3:59:39 PM EST |
| 115.00 | 6.50 | 10.20 | 8.35 | % | 0.07 | 0 | 0 | 0.66 | -0.90 | 0.03 | -0.04 | 6/3/2026 3:59:39 PM EST | |||
| 120.00 | 10.80 | 15.00 | 12.90 | % | 0.11 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 6/3/2026 3:59:39 PM EST | |||
| 125.00 | 15.80 | 20.00 | 17.90 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 130.00 | 20.90 | 25.00 | 22.95 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 135.00 | 25.80 | 30.00 | 27.90 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 140.00 | 30.90 | 35.00 | 32.95 | 20.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:39 PM EST |
| 145.00 | 35.90 | 39.90 | 37.90 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 150.00 | 40.90 | 45.00 | 42.95 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 155.00 | 45.80 | 50.00 | 47.90 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 160.00 | 50.90 | 55.00 | 52.95 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 165.00 | 55.90 | 60.00 | 57.95 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 170.00 | 60.90 | 65.00 | 62.95 | % | 0.37 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 175.00 | 65.80 | 70.00 | 67.90 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST | |||
| 180.00 | 70.80 | 75.00 | 72.90 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:39 PM EST |