Options Chain for ONEOK INC NEW COM (OKE) - $72.86 as of 9/18/2025 1:19:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 3.20 | 3.60 | 3.40 | % | 0.49 | 0 | 0 | EST | |||||||
| 8.00 | 2.20 | 2.60 | 2.40 | % | 0.30 | 0 | 0 | EST | |||||||
| 9.00 | 1.30 | 1.75 | 1.53 | % | 0.17 | 0 | 0 | EST | |||||||
| 10.00 | 0.30 | 0.75 | 0.53 | % | 0.05 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | EST | |||||||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 40.00 | 32.60 | 35.20 | 33.90 | % | 0.85 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 45.00 | 27.50 | 30.30 | 28.90 | % | 0.64 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 47.50 | 24.90 | 28.00 | 26.45 | % | 0.56 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 50.00 | 22.40 | 25.20 | 23.80 | % | 0.48 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 55.00 | 17.30 | 20.30 | 18.80 | % | 0.34 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 60.00 | 13.30 | 14.30 | 13.80 | 22.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 1:58:58 PM EST |
| 65.00 | 8.30 | 8.60 | 8.45 | 8.17 | 0.00 | 0.00% | 0.13 | 0 | 51 | 1.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 1:58:58 PM EST |
| 70.00 | 3.30 | 3.60 | 3.45 | 4.10 | +1.22 | +42.37% | 0.05 | 27 | 135 | 0.71 | 0.98 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 116 | 2,930 | 0.36 | 0.12 | 0.16 | -0.09 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 84 | 2,975 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 944 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 1,617 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3,830 | 2.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 2,993 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 2.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 1:58:58 PM EST |
| 97.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 502 | 3.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 863 | 2.52 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 3.14 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 5.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.16 | -72.73% | 0.00 | 2 | 393 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/18/2025 1:58:58 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 1:58:58 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 1:58:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,429 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/18/2025 1:58:58 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/18/2025 1:58:58 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 9/18/2025 1:58:58 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/18/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 11.00 | 0.25 | 0.70 | 0.48 | % | 0.04 | 0 | 0 | EST | |||||||
| 12.00 | 1.25 | 1.70 | 1.48 | % | 0.12 | 0 | 0 | EST | |||||||
| 13.00 | 2.10 | 2.80 | 2.45 | 1.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4/3/2025 | EST | ||||
| 14.00 | 3.20 | 3.80 | 3.50 | % | 0.25 | 0 | 0 | EST | |||||||
| 15.00 | 4.40 | 4.80 | 4.60 | 1.42 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3/31/2025 | EST | ||||
| 16.00 | 5.40 | 5.80 | 5.60 | % | 0.35 | 0 | 0 | EST | |||||||
| 17.00 | 6.40 | 6.80 | 6.60 | % | 0.39 | 0 | 0 | EST | |||||||
| 18.00 | 7.40 | 7.80 | 7.60 | % | 0.42 | 0 | 0 | EST | |||||||
| 19.00 | 8.40 | 8.80 | 8.60 | % | 0.45 | 0 | 0 | EST | |||||||
| 20.00 | 9.40 | 9.80 | 9.60 | % | 0.48 | 0 | 0 | EST | |||||||
| 21.00 | 10.20 | 11.00 | 10.60 | % | 0.50 | 0 | 0 | EST | |||||||
| 22.00 | 11.20 | 12.00 | 11.60 | % | 0.53 | 0 | 0 | EST | |||||||
| 23.00 | 12.20 | 13.00 | 12.60 | % | 0.55 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 9/18/2025 1:58:58 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 206 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 27 | 2,603 | 0.65 | -0.02 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 75.00 | 1.50 | 1.75 | 1.63 | 1.55 | -0.18 | -10.41% | 0.02 | 99 | 5,839 | 0.45 | -0.88 | 0.16 | -0.09 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 80.00 | 6.50 | 6.70 | 6.60 | 6.56 | -0.74 | -10.14% | 0.08 | 7 | 616 | 1.09 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 82.50 | 7.70 | 9.70 | 8.70 | 9.56 | 0.00 | 0.00% | 0.11 | 0 | 37 | 2.03 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 1:58:58 PM EST |
| 85.00 | 10.90 | 12.00 | 11.45 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.13 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 1:58:58 PM EST |
| 87.50 | 13.70 | 14.30 | 14.00 | 13.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 1:58:58 PM EST |
| 90.00 | 16.50 | 16.70 | 16.60 | 15.90 | -0.40 | -2.46% | 0.18 | 136 | 49 | 2.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 1:58:58 PM EST |
| 92.50 | 17.90 | 19.40 | 18.65 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 9/18/2025 1:58:58 PM EST |
| 95.00 | 20.80 | 21.80 | 21.30 | 14.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 1:58:58 PM EST |
| 97.50 | 22.00 | 25.10 | 23.55 | 16.33 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 9/18/2025 1:58:58 PM EST |
| 100.00 | 25.20 | 27.80 | 26.50 | 20.89 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 1:58:58 PM EST |
| 105.00 | 31.00 | 32.20 | 31.60 | 25.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 1:58:58 PM EST |
| 110.00 | 35.60 | 37.00 | 36.30 | 34.61 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.51 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 1:58:58 PM EST |
| 115.00 | 39.60 | 42.60 | 41.10 | 39.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 1:58:58 PM EST |
| 120.00 | 44.90 | 47.50 | 46.20 | 15.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 9/18/2025 1:58:58 PM EST |
| 125.00 | 50.70 | 52.70 | 51.70 | 14.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 9/18/2025 1:58:58 PM EST |
| 130.00 | 55.00 | 57.70 | 56.35 | % | 0.43 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 135.00 | 60.00 | 62.60 | 61.30 | % | 0.45 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 140.00 | 65.20 | 67.50 | 66.35 | % | 0.47 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 145.00 | 70.10 | 72.60 | 71.35 | % | 0.49 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 150.00 | 75.10 | 77.70 | 76.40 | % | 0.51 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 155.00 | 80.20 | 82.70 | 81.45 | % | 0.53 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST | |||
| 160.00 | 85.90 | 87.70 | 86.80 | % | 0.54 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 1:58:58 PM EST |