Options Chain for BANCFIRST CORP COM (BANF) - $110.61 as of 2/24/2026 7:38:27 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 | 44.80 | 48.80 | 46.80 | % | 0.72 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 70.00 | 39.80 | 43.80 | 41.80 | % | 0.60 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 75.00 | 35.00 | 38.80 | 36.90 | % | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 80.00 | 30.00 | 33.30 | 31.65 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 85.00 | 25.10 | 28.80 | 26.95 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 90.00 | 20.20 | 23.30 | 21.75 | % | 0.24 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 95.00 | 15.40 | 19.00 | 17.20 | % | 0.18 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 100.00 | 10.70 | 14.80 | 12.75 | % | 0.13 | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 105.00 | 6.10 | 10.10 | 8.10 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | 0.81 | 0.03 | -0.05 | 1/2/2026 | 2/24/2026 4:00:07 PM EST |
| 110.00 | 2.00 | 6.10 | 4.05 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.60 | 0.05 | -0.07 | 11/28/2025 | 2/24/2026 4:00:07 PM EST |
| 115.00 | 0.85 | 4.00 | 2.43 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | 0.34 | 0.05 | -0.06 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.70 | 1.35 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.14 | 0.03 | -0.04 | 11/25/2025 | 2/24/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 2/24/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/24/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/24/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/24/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 | 1.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/24/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/24/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.65 | 1.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.02 | 0.00 | -0.01 | 1/23/2026 | 2/24/2026 4:00:07 PM EST |
| 100.00 | 0.20 | 1.05 | 0.63 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.02 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.55 | -0.19 | 0.03 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 110.00 | 0.70 | 4.40 | 2.55 | % | 0.02 | 0 | 0 | 0.29 | -0.40 | 0.05 | -0.07 | 2/24/2026 4:00:07 PM EST | |||
| 115.00 | 3.30 | 7.20 | 5.25 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | -0.66 | 0.05 | -0.06 | 7/28/2025 | 2/24/2026 4:00:07 PM EST |
| 120.00 | 6.80 | 11.00 | 8.90 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.51 | -0.86 | 0.03 | -0.04 | 9/18/2025 | 2/24/2026 4:00:07 PM EST |
| 125.00 | 11.40 | 15.50 | 13.45 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.96 | 0.01 | -0.01 | 7/28/2025 | 2/24/2026 4:00:07 PM EST |
| 130.00 | 16.40 | 20.50 | 18.45 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.99 | 0.00 | 0.00 | 9/22/2025 | 2/24/2026 4:00:07 PM EST |
| 135.00 | 21.40 | 25.50 | 23.45 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 140.00 | 26.40 | 30.50 | 28.45 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 145.00 | 31.40 | 35.50 | 33.45 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 150.00 | 36.40 | 40.50 | 38.45 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 155.00 | 41.40 | 45.50 | 43.45 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 160.00 | 46.40 | 50.50 | 48.45 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 165.00 | 51.40 | 55.50 | 53.45 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 170.00 | 56.40 | 60.50 | 58.45 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 175.00 | 61.40 | 65.50 | 63.45 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 180.00 | 66.40 | 70.50 | 68.45 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 185.00 | 71.40 | 75.50 | 73.45 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 190.00 | 76.40 | 80.50 | 78.45 | % | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 195.00 | 81.40 | 85.50 | 83.45 | % | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |