Options Chain for ONEOK INC NEW COM (OKE) - $80.68 as of 5/30/2025 7:05:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 3.80 | 5.00 | % | 0 | 0 | EST | |||||||
| 8.00 | 2.80 | 3.90 | % | 0 | 0 | EST | |||||||
| 9.00 | 2.10 | 2.75 | % | 0 | 0 | EST | |||||||
| 10.00 | 1.10 | 1.85 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.25 | 1.00 | % | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 4/14/2025 | EST | ||||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 1 | 2/20/2025 | EST | ||||
| 16.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 35 | 2/5/2025 | EST | ||||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 35.00 | 43.70 | 47.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 37.50 | 41.30 | 45.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 40.00 | 38.80 | 42.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 42.50 | 36.30 | 40.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 33.80 | 37.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 47.50 | 31.30 | 34.70 | 34.15 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 28.80 | 32.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 23.90 | 27.50 | 26.50 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 19.30 | 21.70 | 27.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 5/30/2025 3:59:51 PM EST |
| 62.50 | 17.30 | 19.80 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 14.00 | 17.50 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 1/31/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 12.20 | 15.10 | 15.40 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.96 | 0.01 | -0.02 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 10.00 | 11.40 | 15.48 | 0.00 | 0.00% | 0 | 71 | 0.52 | 0.93 | 0.02 | -0.03 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 72.50 | 7.80 | 9.50 | 9.10 | 0.00 | 0.00% | 0 | 117 | 0.73 | 0.88 | 0.03 | -0.05 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 6.40 | 6.80 | 7.38 | 0.00 | 0.00% | 0 | 160 | 0.35 | 0.81 | 0.04 | -0.06 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 77.50 | 4.40 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 334 | 0.34 | 0.71 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 2.80 | 4.10 | 2.83 | +0.11 | +4.05% | 22 | 1,276 | 0.31 | 0.57 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 82.50 | 1.60 | 1.75 | 1.57 | -0.03 | -1.88% | 324 | 1,476 | 0.30 | 0.41 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.75 | 1.50 | 0.79 | +0.04 | +5.34% | 14 | 1,110 | 0.29 | 0.26 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 87.50 | 0.25 | 0.40 | 0.38 | +0.03 | +8.58% | 54 | 2,341 | 0.28 | 0.14 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.10 | 0.50 | 0.17 | 0.00 | 0.00% | 7 | 3,382 | 0.33 | 0.07 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 22 | 1,028 | 0.36 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,334 | 0.37 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 861 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.08 | +0.03 | +60.00% | 1 | 3,115 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1,563 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 5,237 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 611 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 696 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 419 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 193 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 342 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 116 | 1.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 12.00 | 0.45 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 11 | 4/4/2025 | EST | ||||
| 13.00 | 1.25 | 1.95 | % | 0 | 0 | EST | |||||||
| 14.00 | 2.25 | 2.95 | 1.35 | 0.00 | 0.00% | 0 | 0 | 4/3/2025 | EST | ||||
| 15.00 | 3.00 | 4.10 | 1.17 | 0.00 | 0.00% | 0 | 0 | 3/31/2025 | EST | ||||
| 16.00 | 4.00 | 5.10 | % | 0 | 0 | EST | |||||||
| 17.00 | 5.00 | 6.20 | % | 0 | 0 | EST | |||||||
| 18.00 | 5.90 | 7.30 | % | 0 | 0 | EST | |||||||
| 19.00 | 6.90 | 8.30 | % | 0 | 0 | EST | |||||||
| 20.00 | 7.90 | 9.30 | % | 0 | 0 | EST | |||||||
| 21.00 | 8.90 | 10.30 | % | 0 | 0 | EST | |||||||
| 22.00 | 9.90 | 11.30 | % | 0 | 0 | EST | |||||||
| 23.00 | 10.40 | 12.80 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 36 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/30/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 643 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 486 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,662 | 0.64 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 290 | 0.66 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,335 | 0.58 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 10 | 1,009 | 0.44 | -0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.35 | 0.25 | -0.10 | -28.58% | 10 | 1,566 | 0.35 | -0.07 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 72.50 | 0.20 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 1,649 | 0.36 | -0.12 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.60 | 0.75 | 0.75 | +0.11 | +17.19% | 29 | 3,494 | 0.35 | -0.19 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 77.50 | 1.10 | 1.25 | 1.25 | -0.15 | -10.72% | 1,077 | 578 | 0.33 | -0.29 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 1.95 | 2.15 | 2.15 | -0.27 | -11.16% | 1,039 | 1,493 | 0.32 | -0.43 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 82.50 | 2.10 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 593 | 0.32 | -0.59 | 0.07 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 4.50 | 5.70 | 5.30 | +0.40 | +8.17% | 4 | 749 | 0.32 | -0.74 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 87.50 | 5.30 | 8.00 | 7.40 | +0.80 | +12.13% | 1 | 768 | 0.53 | -0.86 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 9.10 | 10.00 | 9.13 | 0.00 | 0.00% | 0 | 1,651 | 0.46 | -0.93 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 92.50 | 11.60 | 12.30 | 12.40 | 0.00 | 0.00% | 300 | 141 | 0.48 | -0.97 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 13.80 | 14.90 | 14.70 | 0.00 | 0.00% | 3,900 | 527 | 0.55 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 97.50 | 15.90 | 18.50 | 17.30 | +0.10 | +0.59% | 450 | 77 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 18.70 | 20.00 | 20.60 | +1.70 | +9.00% | 74 | 19 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 22.50 | 25.90 | 24.80 | +0.20 | +0.82% | 380 | 64 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 27.60 | 31.40 | 25.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 32.70 | 36.40 | 29.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 37.70 | 41.40 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 42.70 | 45.00 | 44.29 | -0.31 | -0.70% | 5,105 | 1,000 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 47.70 | 51.40 | 48.70 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 52.70 | 56.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 57.70 | 61.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 62.90 | 66.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 67.70 | 71.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |