Options Chain for ONEOK INC NEW COM (OKE) - $80.33 as of 4/24/2024 4:11:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.60 | 43.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 42.50 | 37.30 | 41.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 45.00 | 34.40 | 38.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 47.50 | 31.80 | 36.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 50.00 | 29.80 | 32.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 55.00 | 24.00 | 26.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 60.00 | 19.10 | 21.30 | 18.03 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:05 PM EST |
| 65.00 | 14.60 | 17.80 | 12.70 | 0.00 | 0.00% | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:05 PM EST |
| 67.50 | 12.10 | 15.00 | 10.40 | 0.00 | 0.00% | 0 | 6 | 0.82 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:05 PM EST |
| 70.00 | 10.70 | 11.50 | 10.80 | +0.40 | +3.85% | 6 | 89 | 0.51 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 72.50 | 8.10 | 10.10 | 7.20 | 0.00 | 0.00% | 0 | 61 | 0.42 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 75.00 | 4.50 | 7.90 | 5.90 | +0.85 | +16.84% | 14 | 189 | 0.33 | 0.95 | 0.06 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 77.50 | 3.40 | 3.80 | 3.59 | +0.62 | +20.88% | 10 | 676 | 0.22 | 0.83 | 0.10 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 80.00 | 1.75 | 1.90 | 1.86 | +0.31 | +20.00% | 244 | 4,140 | 0.20 | 0.58 | 0.12 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 82.50 | 0.65 | 0.75 | 0.75 | +0.15 | +25.00% | 82 | 1,753 | 0.19 | 0.30 | 0.10 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | +0.04 | +25.00% | 13 | 265 | 0.18 | 0.12 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 87.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.23 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 3 | 0.23 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.90 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 67.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 106 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 85 | 0.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:05 PM EST |
| 72.50 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 107 | 0.27 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 75.00 | 0.10 | 0.25 | 0.27 | -0.03 | -10.00% | 3 | 625 | 0.20 | -0.05 | 0.06 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 77.50 | 0.55 | 0.65 | 0.68 | -0.12 | -15.00% | 97 | 616 | 0.21 | -0.17 | 0.10 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 80.00 | 1.40 | 1.55 | 1.50 | -0.45 | -23.08% | 21 | 140 | 0.20 | -0.42 | 0.12 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 82.50 | 1.10 | 3.10 | 3.75 | 0.00 | 0.00% | 0 | 49 | 0.23 | -0.70 | 0.10 | -0.02 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 85.00 | 3.10 | 5.50 | % | 0 | 0 | 0.25 | -0.88 | 0.06 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 87.50 | 6.00 | 9.50 | % | 0 | 0 | 0.29 | -0.96 | 0.02 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 90.00 | 8.00 | 12.00 | 10.45 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/24/2024 4:00:05 PM EST |
| 95.00 | 13.80 | 15.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 100.00 | 19.10 | 21.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 105.00 | 23.70 | 26.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 110.00 | 28.90 | 31.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 115.00 | 33.60 | 36.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |