Options Chain for ONEOK INC NEW COM (OKE) - $90.63 as of 4/8/2026 9:42:46 AM 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 | 49.50 | 52.10 | 50.80 | % | 1.45 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 40.00 | 44.60 | 47.10 | 45.85 | % | 1.15 | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 45.00 | 39.60 | 42.00 | 40.80 | % | 0.91 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 50.00 | 34.60 | 37.00 | 35.80 | 44.51 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 10:59:02 AM EST |
| 55.00 | 29.60 | 32.00 | 30.80 | % | 0.56 | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 60.00 | 24.60 | 27.00 | 25.80 | 27.06 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 10:59:02 AM EST |
| 65.00 | 19.60 | 22.10 | 20.85 | 22.82 | 0.00 | 0.00% | 0.32 | 0 | 136 | 1.25 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 10:59:02 AM EST |
| 70.00 | 15.40 | 17.10 | 16.25 | 16.00 | -3.60 | -18.37% | 0.23 | 75 | 556 | 1.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 75.00 | 10.40 | 12.10 | 11.25 | 11.50 | -4.70 | -29.02% | 0.15 | 4 | 863 | 0.68 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 80.00 | 5.90 | 7.20 | 6.55 | 6.28 | -4.22 | -40.19% | 0.08 | 49 | 1,181 | 0.55 | 0.90 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 85.00 | 2.20 | 2.55 | 2.38 | 2.35 | -3.89 | -62.34% | 0.03 | 58 | 2,074 | 0.34 | 0.61 | 0.08 | -0.10 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 90.00 | 0.45 | 0.60 | 0.53 | 0.50 | -1.91 | -79.26% | 0.01 | 659 | 8,073 | 0.33 | 0.21 | 0.06 | -0.07 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.35 | -58.34% | 0.00 | 11,595 | 14,437 | 0.38 | 0.03 | 0.02 | -0.02 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 39 | 1,513 | 0.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 5,382 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 10:59:02 AM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 10:59:02 AM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 10:59:02 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 10:59:02 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 122 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 213 | 1.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 321 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 10:59:02 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 606 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 945 | 0.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.12 | +150.00% | 0.00 | 1 | 1,233 | 0.55 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.12 | +66.67% | 0.00 | 49 | 2,013 | 0.38 | -0.10 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 85.00 | 1.25 | 1.35 | 1.30 | 1.10 | +0.60 | +120.00% | 0.02 | 250 | 2,091 | 0.32 | -0.39 | 0.08 | -0.10 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 90.00 | 3.70 | 5.60 | 4.65 | 4.50 | +2.60 | +136.85% | 0.05 | 5 | 1,580 | 0.45 | -0.79 | 0.06 | -0.07 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 95.00 | 8.20 | 9.60 | 8.90 | 9.18 | +1.88 | +25.76% | 0.09 | 3 | 38 | 0.97 | -0.97 | 0.02 | -0.02 | 4/8/2026 | 4/8/2026 10:59:02 AM EST |
| 100.00 | 13.10 | 15.40 | 14.25 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 105.00 | 18.10 | 20.50 | 19.30 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 110.00 | 23.00 | 25.50 | 24.25 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 115.00 | 28.10 | 30.50 | 29.30 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 120.00 | 33.00 | 35.50 | 34.25 | % | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST | |||
| 125.00 | 38.00 | 40.50 | 39.25 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/8/2026 10:59:02 AM EST |