Options Chain for BANCFIRST CORP COM (BANF) - $112.25 as of 11/12/2025 8:57:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 35.00 | 39.50 | 37.25 | 36.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/12/2025 3:59:59 PM EST |
| 80.00 | 30.20 | 34.50 | 32.35 | 31.51 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/12/2025 3:59:59 PM EST |
| 85.00 | 25.20 | 29.50 | 27.35 | % | 0.32 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 90.00 | 20.20 | 24.80 | 22.50 | % | 0.25 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 95.00 | 15.30 | 19.80 | 17.55 | % | 0.18 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 100.00 | 10.40 | 14.50 | 12.45 | % | 0.12 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.03 | 11/12/2025 3:59:59 PM EST | |||
| 105.00 | 5.50 | 9.60 | 7.55 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | 0.88 | 0.03 | -0.08 | 10/30/2025 | 11/12/2025 3:59:59 PM EST |
| 110.00 | 1.50 | 5.30 | 3.40 | % | 0.03 | 0 | 0 | 0.60 | 0.66 | 0.06 | -0.14 | 11/12/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.71 | 0.35 | 0.06 | -0.13 | 11/12/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.10 | 0.03 | -0.06 | 10/21/2025 | 11/12/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.02 | 0.01 | -0.02 | 10/21/2025 | 11/12/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 3.40 | 1.70 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/12/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.03 | 0.01 | -0.03 | 11/7/2025 | 11/12/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | -0.12 | 0.03 | -0.08 | 10/29/2025 | 11/12/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.74 | -0.34 | 0.06 | -0.14 | 11/12/2025 3:59:59 PM EST | |||
| 115.00 | 2.05 | 6.20 | 4.13 | % | 0.04 | 0 | 0 | 0.70 | -0.65 | 0.06 | -0.13 | 11/12/2025 3:59:59 PM EST | |||
| 120.00 | 5.90 | 10.00 | 7.95 | % | 0.07 | 0 | 0 | 0.77 | -0.90 | 0.03 | -0.06 | 11/12/2025 3:59:59 PM EST | |||
| 125.00 | 10.80 | 14.90 | 12.85 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.02 | 10/20/2025 | 11/12/2025 3:59:59 PM EST |
| 130.00 | 15.50 | 20.20 | 17.85 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 135.00 | 20.50 | 25.20 | 22.85 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 140.00 | 25.50 | 30.00 | 27.75 | 24.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/12/2025 3:59:59 PM EST |
| 145.00 | 30.50 | 35.00 | 32.75 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 150.00 | 35.50 | 40.00 | 37.75 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 155.00 | 40.50 | 45.20 | 42.85 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 160.00 | 45.50 | 50.20 | 47.85 | % | 0.30 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 165.00 | 50.50 | 55.50 | 53.00 | % | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 170.00 | 55.50 | 60.40 | 57.95 | % | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 175.00 | 60.50 | 65.20 | 62.85 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 180.00 | 65.50 | 70.20 | 67.85 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 185.00 | 70.50 | 75.20 | 72.85 | % | 0.39 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST |