Options Chain for ONEOK INC NEW COM (OKE)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
27.50 39.20 40.10 % 0 0 2.65 1.00 0.00 0.00 12/2/2022 9:00:05 PM
30.00 36.50 37.60 % 0 0 2.41 1.00 0.00 0.00 12/2/2022 9:00:05 PM
32.50 34.50 35.00 % 0 0 2.20 1.00 0.00 0.00 12/2/2022 9:00:05 PM
35.00 32.00 32.50 % 0 0 1.87 1.00 0.00 0.00 12/2/2022 9:00:05 PM
37.50 29.20 30.00 % 0 0 1.90 1.00 0.00 0.00 12/2/2022 9:00:05 PM
40.00 26.70 27.60 % 0 0 1.53 1.00 0.00 0.00 12/2/2022 9:00:05 PM
42.50 24.40 25.10 % 0 0 1.46 1.00 0.00 0.00 12/2/2022 9:00:05 PM
45.00 22.10 22.60 % 0 0 1.22 1.00 0.00 0.00 12/2/2022 9:00:05 PM
47.50 19.60 19.90 % 0 0 0.97 1.00 0.00 0.00 12/2/2022 9:00:05 PM
50.00 17.00 17.50 11.50 0.00 0.00% 0 14 0.94 1.00 0.00 -0.01 11/9/2022 12/2/2022 9:00:05 PM
52.50 14.60 15.00 6.87 0.00 0.00% 0 8 0.81 1.00 0.00 -0.01 10/28/2022 12/2/2022 9:00:05 PM
55.00 12.10 12.60 10.70 0.00 0.00% 0 93 0.68 1.00 0.00 -0.01 11/23/2022 12/2/2022 9:00:05 PM
57.50 9.70 10.00 7.95 0.00 0.00% 0 276 0.61 0.98 0.01 -0.01 11/30/2022 12/2/2022 9:00:05 PM
60.00 7.10 7.70 7.30 -0.17 -2.28% 8 725 0.48 0.94 0.02 -0.03 12/2/2022 12/2/2022 9:00:05 PM
62.50 4.90 5.20 5.26 +0.06 +1.16% 9 1,508 0.32 0.86 0.05 -0.04 12/2/2022 12/2/2022 9:00:05 PM
65.00 2.85 3.20 3.26 +0.16 +5.17% 43 4,267 0.32 0.73 0.08 -0.05 12/2/2022 12/2/2022 9:00:05 PM
67.50 1.35 1.50 1.54 +0.09 +6.21% 27 1,033 0.29 0.49 0.11 -0.05 12/2/2022 12/2/2022 9:00:05 PM
70.00 0.45 0.50 0.46 -0.04 -8.00% 29 1,219 0.27 0.22 0.09 -0.04 12/2/2022 12/2/2022 9:00:05 PM
72.50 0.05 0.20 0.11 +0.01 +10.00% 53 128 0.26 0.07 0.04 -0.02 12/2/2022 12/2/2022 9:00:05 PM
75.00 0.00 0.15 0.04 0.00 0.00% 0 7 0.37 0.01 0.01 0.00 11/23/2022 12/2/2022 9:00:05 PM
80.00 0.00 0.35 0.05 0.00 0.00% 0 2 0.64 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
27.50 0.00 0.05 0.05 0.00 0.00% 0 75 1.95 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM
30.00 0.00 0.35 0.05 0.00 0.00% 0 1 2.39 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM
32.50 0.00 0.05 % 0 0 1.61 0.00 0.00 0.00 12/2/2022 9:00:05 PM
35.00 0.00 0.05 0.05 0.00 0.00% 0 1 1.46 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM
37.50 0.00 0.05 0.05 0.00 0.00% 0 1 1.32 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:05 PM
40.00 0.00 0.35 0.09 +0.04 +80.00% 1 13 1.63 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:05 PM
42.50 0.00 0.70 % 0 0 1.72 0.00 0.00 0.00 12/2/2022 9:00:05 PM
45.00 0.00 0.35 % 0 0 1.31 0.00 0.00 0.00 12/2/2022 9:00:05 PM
47.50 0.00 0.30 0.05 0.00 0.00% 0 17 1.12 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:05 PM
50.00 0.00 0.10 0.01 -0.04 -80.00% 4 43 0.80 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:05 PM
52.50 0.00 0.10 0.07 +0.02 +40.00% 2 145 0.69 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:05 PM
55.00 0.05 0.15 0.15 +0.05 +50.00% 1 269 0.57 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:05 PM
57.50 0.05 0.10 0.09 -0.12 -57.15% 2 313 0.44 -0.02 0.01 -0.01 12/2/2022 12/2/2022 9:00:05 PM
60.00 0.05 0.20 0.15 0.00 0.00% 31 877 0.37 -0.06 0.02 -0.03 12/2/2022 12/2/2022 9:00:05 PM
62.50 0.15 0.35 0.25 -0.09 -26.48% 1 2,268 0.32 -0.14 0.05 -0.04 12/2/2022 12/2/2022 9:00:05 PM
65.00 0.65 0.85 0.70 -0.05 -6.67% 5 465 0.32 -0.27 0.08 -0.05 12/2/2022 12/2/2022 9:00:05 PM
67.50 1.55 1.75 1.65 -0.05 -2.95% 2 109 0.29 -0.51 0.11 -0.05 12/2/2022 12/2/2022 9:00:05 PM
70.00 3.00 3.40 3.00 -7.00 -70.00% 1 1 0.27 -0.78 0.09 -0.04 12/2/2022 12/2/2022 9:00:05 PM
72.50 5.10 5.50 7.70 0.00 0.00% 0 0 0.36 -0.93 0.04 -0.02 11/28/2022 12/2/2022 9:00:05 PM
75.00 7.50 8.10 % 0 0 0.42 -0.99 0.01 0.00 12/2/2022 9:00:05 PM
80.00 12.60 13.10 % 0 0 0.65 -1.00 0.00 0.00 12/2/2022 9:00:05 PM