Options Chain for ONEOK INC NEW COM (OKE) - $70.60 as of 1/8/2026 8:08:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 7.30 | 7.05 | % | 2.35 | 0 | 0 | EST | |||||||
| 5.00 | 4.90 | 5.30 | 5.10 | % | 1.02 | 0 | 0 | EST | |||||||
| 8.00 | 1.75 | 2.40 | 2.08 | 5.28 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3/14/2025 | EST | ||||
| 10.00 | 0.10 | 0.35 | 0.23 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2/4/2025 | EST | ||||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 8/12/2025 | EST | ||||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 358 | 12/5/2025 | EST | ||||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 177 | 11/19/2025 | EST | ||||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 30 | EST | |||||||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 14 | EST | |||||||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 12 | EST | |||||||
| 32.50 | 36.70 | 40.40 | 38.55 | 38.03 | 0.00 | 0.00% | 1.19 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 1/7/2026 4:00:01 PM EST |
| 35.00 | 34.00 | 37.90 | 35.95 | 45.70 | 0.00 | 0.00% | 1.03 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 1/7/2026 4:00:01 PM EST |
| 37.50 | 31.50 | 35.40 | 33.45 | % | 0.89 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 40.00 | 29.00 | 32.90 | 30.95 | 31.53 | 0.00 | 0.00% | 0.77 | 0 | 8 | 3.42 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:01 PM EST |
| 42.50 | 26.50 | 30.40 | 28.45 | % | 0.67 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 45.00 | 24.00 | 27.90 | 25.95 | 22.30 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 4:00:01 PM EST |
| 47.50 | 21.70 | 25.40 | 23.55 | % | 0.50 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 50.00 | 19.20 | 22.90 | 21.05 | 24.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 52.50 | 16.90 | 20.40 | 18.65 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 1/7/2026 4:00:01 PM EST |
| 55.00 | 14.40 | 17.90 | 16.15 | 16.26 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:01 PM EST |
| 57.50 | 12.50 | 15.30 | 13.90 | 13.72 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:01 PM EST |
| 60.00 | 10.20 | 12.90 | 11.55 | 14.60 | 0.00 | 0.00% | 0.19 | 0 | 312 | 1.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:01 PM EST |
| 62.50 | 7.00 | 10.40 | 8.70 | 10.34 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.24 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 65.00 | 5.40 | 7.20 | 6.30 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 335 | 0.82 | 0.96 | 0.02 | -0.04 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 67.50 | 2.30 | 5.70 | 4.00 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 295 | 0.87 | 0.86 | 0.07 | -0.06 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 70.00 | 1.60 | 1.90 | 1.75 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 1,891 | 0.28 | 0.63 | 0.13 | -0.07 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 72.50 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,580 | 0.26 | 0.30 | 0.12 | -0.06 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7,834 | 0.36 | 0.09 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 77.50 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,249 | 0.45 | 0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,938 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,797 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,570 | 0.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,715 | 0.71 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.33 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 1.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 533 | 2.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.15 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/7/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.27 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 1/7/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/7/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 1/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 1 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 1 | EST | |||||||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 421 | EST | |||||||
| 10.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 5/21/2025 | EST | ||||
| 12.00 | 1.60 | 2.25 | 1.93 | 0.76 | 0.00 | 0.00% | 0.16 | 0 | 20 | 2/4/2025 | EST | ||||
| 15.00 | 4.70 | 5.10 | 4.90 | % | 0.33 | 0 | 0 | EST | |||||||
| 17.00 | 6.70 | 7.20 | 6.95 | % | 0.41 | 0 | 0 | EST | |||||||
| 20.00 | 9.70 | 10.20 | 9.95 | % | 0.50 | 0 | 0 | EST | |||||||
| 22.00 | 11.50 | 12.30 | 11.90 | % | 0.54 | 0 | 0 | EST | |||||||
| 25.00 | 14.50 | 15.30 | 14.90 | % | 0.60 | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.12 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/7/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/7/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/7/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/7/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 1/7/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/7/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.43 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.34 | -0.04 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 67.50 | 0.15 | 0.35 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,637 | 0.29 | -0.14 | 0.07 | -0.06 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 70.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,444 | 0.27 | -0.37 | 0.13 | -0.07 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 72.50 | 2.10 | 2.35 | 2.23 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1,168 | 0.27 | -0.70 | 0.12 | -0.06 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 75.00 | 3.30 | 5.80 | 4.55 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 1,902 | 0.74 | -0.91 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 77.50 | 5.30 | 7.80 | 6.55 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 928 | 0.77 | -0.98 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 80.00 | 7.90 | 10.30 | 9.10 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 1,035 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 82.50 | 10.50 | 13.20 | 11.85 | 8.78 | 0.00 | 0.00% | 0.14 | 0 | 525 | 1.17 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 85.00 | 12.70 | 14.50 | 13.60 | 10.97 | 0.00 | 0.00% | 0.16 | 0 | 1,934 | 0.83 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 87.50 | 15.20 | 18.50 | 16.85 | 13.47 | 0.00 | 0.00% | 0.19 | 0 | 135 | 1.45 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 90.00 | 17.50 | 21.20 | 19.35 | 15.97 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 92.50 | 19.80 | 23.20 | 21.50 | 23.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:01 PM EST |
| 95.00 | 22.30 | 24.70 | 23.50 | 27.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:01 PM EST |
| 97.50 | 24.70 | 28.70 | 26.70 | 26.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:01 PM EST |
| 100.00 | 27.30 | 30.90 | 29.10 | 31.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:01 PM EST |
| 105.00 | 32.20 | 35.90 | 34.05 | 24.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 4:00:01 PM EST |
| 110.00 | 37.30 | 40.70 | 39.00 | 29.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 1/7/2026 4:00:01 PM EST |
| 115.00 | 42.30 | 45.70 | 44.00 | 41.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 1/7/2026 4:00:01 PM EST |
| 120.00 | 47.30 | 50.70 | 49.00 | 15.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/7/2026 4:00:01 PM EST |
| 125.00 | 52.30 | 55.70 | 54.00 | % | 0.43 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 130.00 | 57.30 | 61.10 | 59.20 | 45.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 1/7/2026 4:00:01 PM EST |
| 135.00 | 62.30 | 65.70 | 64.00 | % | 0.47 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 140.00 | 67.30 | 70.90 | 69.10 | % | 0.49 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 145.00 | 72.20 | 75.90 | 74.05 | % | 0.51 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 150.00 | 77.30 | 80.90 | 79.10 | % | 0.53 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 155.00 | 82.20 | 85.70 | 83.95 | % | 0.54 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 160.00 | 87.20 | 90.70 | 88.95 | % | 0.56 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 165.00 | 92.20 | 95.70 | 93.95 | % | 0.57 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST |