Options Chain for BANCFIRST CORP COM (BANF) - $110.80 as of 9/10/2026 7:19:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.10 | 57.90 | 56.00 | 60.30 | 0.00 | 0.00% | 1.02 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/10/2026 3:59:51 PM EST |
| 60.00 | 49.80 | 52.90 | 51.35 | 50.10 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 9/10/2026 3:59:51 PM EST |
| 65.00 | 44.10 | 47.90 | 46.00 | % | 0.71 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 70.00 | 39.10 | 42.90 | 41.00 | 43.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/10/2026 3:59:51 PM EST |
| 75.00 | 34.10 | 37.90 | 36.00 | % | 0.48 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 80.00 | 29.10 | 32.90 | 31.00 | 36.48 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/10/2026 3:59:51 PM EST |
| 85.00 | 24.20 | 28.00 | 26.10 | % | 0.31 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 90.00 | 19.20 | 23.10 | 21.15 | 27.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 9/10/2026 3:59:51 PM EST |
| 95.00 | 14.20 | 16.60 | 15.40 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 9/10/2026 3:59:51 PM EST |
| 100.00 | 9.10 | 13.20 | 11.15 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.96 | 0.98 | 0.01 | -0.03 | 5/8/2026 | 9/10/2026 3:59:51 PM EST |
| 105.00 | 4.40 | 7.70 | 6.05 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.88 | 0.04 | -0.08 | 6/18/2026 | 9/10/2026 3:59:51 PM EST |
| 110.00 | 0.75 | 4.40 | 2.58 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.61 | 0.07 | -0.13 | 5/29/2026 | 9/10/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | 0.23 | 0.06 | -0.09 | 9/8/2026 | 9/10/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.27 | 0.03 | 0.01 | -0.02 | 9/9/2026 | 9/10/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/10/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/10/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/10/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/10/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/10/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/10/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 9/10/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.02 | 0.01 | -0.03 | 8/26/2026 | 9/10/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.12 | 0.04 | -0.08 | 9/2/2026 | 9/10/2026 3:59:51 PM EST |
| 110.00 | 0.05 | 3.90 | 1.98 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | -0.39 | 0.07 | -0.13 | 7/27/2026 | 9/10/2026 3:59:51 PM EST |
| 115.00 | 3.20 | 6.30 | 4.75 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.62 | -0.77 | 0.06 | -0.09 | 8/18/2026 | 9/10/2026 3:59:51 PM EST |
| 120.00 | 7.50 | 10.90 | 9.20 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.97 | 0.01 | -0.02 | 6/18/2026 | 9/10/2026 3:59:51 PM EST |
| 125.00 | 12.20 | 15.90 | 14.05 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/10/2026 3:59:51 PM EST |
| 130.00 | 17.20 | 20.90 | 19.05 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 135.00 | 22.20 | 25.90 | 24.05 | 25.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/10/2026 3:59:51 PM EST |
| 140.00 | 27.20 | 30.90 | 29.05 | 23.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/10/2026 3:59:51 PM EST |
| 145.00 | 32.30 | 35.90 | 34.10 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 150.00 | 38.50 | 40.90 | 39.70 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 155.00 | 42.20 | 45.90 | 44.05 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST | |||
| 160.00 | 47.20 | 50.90 | 49.05 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:51 PM EST |