Options Chain for ONEOK INC NEW COM (OKE) - $76.34 as of 12/5/2025 8:35:06 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 | 39.70 | 43.50 | 41.60 | 32.15 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 3:59:56 PM EST |
| 40.00 | 34.70 | 38.50 | 36.60 | % | 0.92 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 45.00 | 30.40 | 33.50 | 31.95 | % | 0.71 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 50.00 | 25.60 | 27.40 | 26.50 | 26.82 | +3.12 | +13.17% | 0.53 | 1 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 55.00 | 19.80 | 23.60 | 21.70 | 11.93 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:56 PM EST |
| 60.00 | 14.80 | 18.60 | 16.70 | 14.10 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:56 PM EST |
| 65.00 | 11.00 | 13.60 | 12.30 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 347 | 1.11 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:56 PM EST |
| 70.00 | 6.50 | 8.70 | 7.60 | 6.98 | +0.18 | +2.65% | 0.11 | 42 | 2,064 | 0.83 | 0.92 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 75.00 | 2.35 | 2.65 | 2.50 | 2.65 | +0.28 | +11.82% | 0.03 | 109 | 6,242 | 0.26 | 0.67 | 0.09 | -0.07 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | 0.36 | +0.11 | +44.00% | 0.00 | 41 | 920 | 0.23 | 0.19 | 0.08 | -0.04 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.28 | 0.02 | 0.01 | -0.01 | 12/4/2025 | 12/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 447 | 0.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 20 | 1,786 | 0.42 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 42 | 1,931 | 0.31 | -0.08 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 75.00 | 0.90 | 1.10 | 1.00 | 0.95 | -0.22 | -18.81% | 0.01 | 73 | 317 | 0.29 | -0.33 | 0.09 | -0.07 | 12/5/2025 | 12/5/2025 3:59:56 PM EST |
| 80.00 | 1.80 | 5.00 | 3.40 | 4.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.81 | 0.08 | -0.04 | 12/4/2025 | 12/5/2025 3:59:56 PM EST |
| 85.00 | 7.30 | 9.50 | 8.40 | % | 0.10 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 12/5/2025 3:59:56 PM EST | |||
| 90.00 | 11.50 | 14.50 | 13.00 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 95.00 | 16.50 | 19.70 | 18.10 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST | |||
| 100.00 | 21.50 | 24.70 | 23.10 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:56 PM EST |