Options Chain for BANCFIRST CORP COM (BANF) - $114.92 as of 7/24/2026 7:30:03 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 | 55.00 | 58.80 | 56.90 | % | 0.95 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 65.00 | 49.80 | 53.80 | 51.80 | % | 0.80 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 70.00 | 44.90 | 48.80 | 46.85 | % | 0.67 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 75.00 | 39.90 | 43.90 | 41.90 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 80.00 | 34.90 | 38.80 | 36.85 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 85.00 | 30.00 | 34.00 | 32.00 | % | 0.38 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 90.00 | 25.10 | 28.90 | 27.00 | % | 0.30 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 95.00 | 20.20 | 24.00 | 22.10 | % | 0.23 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 7/24/2026 3:59:50 PM EST | |||
| 100.00 | 15.60 | 19.20 | 17.40 | % | 0.17 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.03 | 7/24/2026 3:59:50 PM EST | |||
| 105.00 | 10.50 | 14.50 | 12.50 | % | 0.12 | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.04 | 7/24/2026 3:59:50 PM EST | |||
| 110.00 | 6.10 | 10.00 | 8.05 | % | 0.07 | 0 | 0 | 0.46 | 0.81 | 0.03 | -0.05 | 7/24/2026 3:59:50 PM EST | |||
| 115.00 | 2.20 | 6.30 | 4.25 | % | 0.04 | 0 | 0 | 0.24 | 0.61 | 0.05 | -0.06 | 7/24/2026 3:59:50 PM EST | |||
| 120.00 | 0.45 | 3.90 | 2.18 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | 0.33 | 0.06 | -0.05 | 7/20/2026 | 7/24/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.37 | 0.12 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.03 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 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 | 1.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 7/24/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.03 | 7/24/2026 3:59:50 PM EST | |||
| 105.00 | 0.15 | 1.50 | 0.83 | 0.90 | -2.20 | -70.97% | 0.01 | 1 | 3 | 0.34 | -0.09 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.48 | -0.19 | 0.03 | -0.05 | 7/24/2026 3:59:50 PM EST | |||
| 115.00 | 0.55 | 4.30 | 2.43 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.39 | 0.05 | -0.06 | 7/15/2026 | 7/24/2026 3:59:50 PM EST |
| 120.00 | 2.80 | 6.80 | 4.80 | % | 0.04 | 0 | 0 | 0.40 | -0.67 | 0.06 | -0.05 | 7/24/2026 3:59:50 PM EST | |||
| 125.00 | 6.70 | 10.60 | 8.65 | % | 0.07 | 0 | 0 | 0.44 | -0.88 | 0.03 | -0.03 | 7/24/2026 3:59:50 PM EST | |||
| 130.00 | 11.40 | 15.30 | 13.35 | % | 0.10 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 135.00 | 16.30 | 20.20 | 18.25 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 140.00 | 21.30 | 25.20 | 23.25 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 145.00 | 26.70 | 30.20 | 28.45 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 150.00 | 31.20 | 35.10 | 33.15 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 155.00 | 36.20 | 40.20 | 38.20 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 160.00 | 41.20 | 45.20 | 43.20 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 165.00 | 46.20 | 50.20 | 48.20 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 170.00 | 51.20 | 55.20 | 53.20 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST |