Options Chain for ONEOK INC NEW COM (OKE) - $69.44 as of 11/14/2025 2:56:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.70 | 32.50 | 30.60 | % | 0.77 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 45.00 | 23.70 | 27.20 | 25.45 | % | 0.57 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 50.00 | 18.70 | 21.70 | 20.20 | % | 0.40 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 55.00 | 13.70 | 16.00 | 14.85 | 14.30 | 0.00 | 0.00% | 0.27 | 0 | 25 | 1.52 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:47 PM EST |
| 60.00 | 9.00 | 11.00 | 10.00 | 10.60 | +1.40 | +15.22% | 0.17 | 30 | 92 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 65.00 | 5.10 | 6.10 | 5.60 | 5.44 | +0.24 | +4.62% | 0.09 | 12 | 883 | 0.75 | 0.98 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 70.00 | 1.20 | 1.55 | 1.38 | 1.50 | +0.55 | +57.90% | 0.02 | 499 | 6,740 | 0.34 | 0.54 | 0.14 | -0.06 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 73 | 4,918 | 0.31 | 0.06 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 2,659 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/14/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 6 | 536 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.10 | -47.62% | 0.00 | 75 | 2,243 | 0.41 | -0.02 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 70.00 | 0.80 | 1.85 | 1.33 | 0.87 | -0.77 | -46.96% | 0.02 | 112 | 1,709 | 0.34 | -0.46 | 0.14 | -0.06 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 75.00 | 4.30 | 5.10 | 4.70 | 4.62 | -1.33 | -22.36% | 0.06 | 1 | 100 | 0.32 | -0.94 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 80.00 | 8.30 | 11.30 | 9.80 | 15.01 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.13 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:47 PM EST |
| 85.00 | 13.80 | 16.30 | 15.05 | 15.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/14/2025 3:59:47 PM EST |
| 90.00 | 18.50 | 21.30 | 19.90 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 95.00 | 24.00 | 26.30 | 25.15 | 22.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/14/2025 3:59:47 PM EST |
| 100.00 | 27.90 | 31.30 | 29.60 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 105.00 | 33.00 | 36.30 | 34.65 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST |