Options Chain for ONEOK INC NEW COM (OKE) - $85.60 as of 3/6/2026 3:27:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.10 | 52.80 | 51.45 | 48.79 | 0.00 | 0.00% | 1.47 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 9:59:04 AM EST |
| 40.00 | 45.10 | 47.80 | 46.45 | % | 1.16 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 45.00 | 40.10 | 42.90 | 41.50 | % | 0.92 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 50.00 | 35.10 | 37.90 | 36.50 | 32.00 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/9/2026 9:59:04 AM EST |
| 55.00 | 30.20 | 32.90 | 31.55 | 27.18 | 0.00 | 0.00% | 0.57 | 0 | 20 | 2.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/9/2026 9:59:04 AM EST |
| 60.00 | 25.00 | 27.60 | 26.30 | 22.00 | 0.00 | 0.00% | 0.44 | 0 | 65 | 1.74 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/9/2026 9:59:04 AM EST |
| 65.00 | 20.20 | 22.80 | 21.50 | 20.70 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.55 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 9:59:04 AM EST |
| 70.00 | 15.30 | 17.70 | 16.50 | 16.50 | 0.00 | 0.00% | 0.24 | 0 | 942 | 1.22 | 0.98 | 0.01 | -0.02 | 3/6/2026 | 3/9/2026 9:59:04 AM EST |
| 75.00 | 12.30 | 12.90 | 12.60 | 11.28 | -0.26 | -2.26% | 0.17 | 1 | 1,684 | 0.63 | 0.93 | 0.02 | -0.05 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 80.00 | 7.30 | 8.00 | 7.65 | 6.46 | -0.69 | -9.65% | 0.10 | 5 | 5,413 | 0.60 | 0.83 | 0.04 | -0.08 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 85.00 | 3.40 | 3.90 | 3.65 | 3.64 | +0.04 | +1.12% | 0.04 | 182 | 4,447 | 0.44 | 0.58 | 0.06 | -0.10 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 90.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.13 | +11.61% | 0.01 | 462 | 19,200 | 0.41 | 0.27 | 0.06 | -0.09 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 95.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.15 | -37.50% | 0.00 | 7 | 2,400 | 0.46 | 0.10 | 0.03 | -0.05 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.05 | -31.25% | 0.00 | 1 | 9,170 | 0.49 | 0.03 | 0.01 | -0.02 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.69 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 9:59:04 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.78 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 9:59:04 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.24 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/9/2026 9:59:04 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 9:59:04 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 3/9/2026 9:59:04 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/9/2026 9:59:04 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/9/2026 9:59:04 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/9/2026 9:59:04 AM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/9/2026 9:59:04 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/9/2026 9:59:04 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/9/2026 9:59:04 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 9:59:04 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 1.02 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 9:59:04 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 9:59:04 AM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 1,477 | 0.62 | -0.02 | 0.01 | -0.02 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,756 | 0.53 | -0.07 | 0.02 | -0.05 | 3/6/2026 | 3/9/2026 9:59:04 AM EST |
| 80.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.05 | +9.10% | 0.01 | 9 | 1,570 | 0.45 | -0.17 | 0.04 | -0.08 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 85.00 | 1.30 | 1.65 | 1.48 | 1.85 | +0.25 | +15.63% | 0.02 | 15 | 1,426 | 0.40 | -0.42 | 0.06 | -0.10 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 90.00 | 3.70 | 4.80 | 4.25 | 3.90 | -0.60 | -13.34% | 0.05 | 10 | 67 | 0.33 | -0.73 | 0.06 | -0.09 | 3/9/2026 | 3/9/2026 9:59:04 AM EST |
| 95.00 | 8.00 | 10.20 | 9.10 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | -0.90 | 0.03 | -0.05 | 3/5/2026 | 3/9/2026 9:59:04 AM EST |
| 100.00 | 12.40 | 15.00 | 13.70 | 14.59 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | -0.97 | 0.01 | -0.02 | 3/2/2026 | 3/9/2026 9:59:04 AM EST |
| 105.00 | 17.40 | 19.90 | 18.65 | % | 0.18 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 110.00 | 22.30 | 24.90 | 23.60 | 37.04 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 3/9/2026 9:59:04 AM EST |
| 115.00 | 27.40 | 29.90 | 28.65 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 120.00 | 32.40 | 34.90 | 33.65 | 36.44 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 3/9/2026 9:59:04 AM EST |
| 125.00 | 37.40 | 39.90 | 38.65 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 130.00 | 42.40 | 44.90 | 43.65 | % | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 135.00 | 47.40 | 49.90 | 48.65 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 140.00 | 52.20 | 54.90 | 53.55 | % | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 145.00 | 57.40 | 59.90 | 58.65 | % | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST | |||
| 150.00 | 62.40 | 64.90 | 63.65 | % | 0.42 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/9/2026 9:59:04 AM EST |