Options Chain for ONEOK INC NEW COM (OKE) - $76.38 as of 8/29/2025 8:58:55 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 | 3.60 | 4.00 | 3.80 | % | 0.54 | 0 | 0 | EST | |||||||
| 8.00 | 2.55 | 2.95 | 2.75 | % | 0.34 | 0 | 0 | EST | |||||||
| 9.00 | 1.45 | 2.15 | 1.80 | % | 0.20 | 0 | 0 | EST | |||||||
| 10.00 | 0.70 | 1.15 | 0.93 | % | 0.09 | 0 | 0 | EST | |||||||
| 11.00 | 0.05 | 0.25 | 0.15 | % | 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 | 34.50 | 37.50 | 36.00 | % | 0.90 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 29.50 | 33.20 | 31.35 | % | 0.70 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 47.50 | 27.10 | 30.70 | 28.90 | % | 0.61 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 24.40 | 28.30 | 26.35 | % | 0.53 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 55.00 | 19.60 | 23.30 | 21.45 | % | 0.39 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 60.00 | 15.90 | 18.00 | 16.95 | 22.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 11.50 | 11.70 | 11.60 | 11.27 | +1.77 | +18.64% | 0.18 | 10 | 9 | 0.47 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 6.70 | 6.90 | 6.80 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 172 | 0.31 | 0.91 | 0.03 | -0.03 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 2.65 | 2.80 | 2.73 | 2.75 | +0.25 | +10.00% | 0.04 | 51 | 2,549 | 0.26 | 0.64 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 218 | 3,257 | 0.25 | 0.22 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 82.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.00 | 12 | 965 | 0.25 | 0.11 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 11 | 1,705 | 0.26 | 0.06 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 21 | 3,867 | 0.32 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.06 | +120.00% | 0.00 | 32 | 3,002 | 0.38 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.62 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 434 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 882 | 0.63 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.26 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/29/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.58 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,429 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/29/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/29/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/29/2025 4:00:03 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 | 0.05 | 0.50 | 0.28 | % | 0.03 | 0 | 0 | EST | |||||||
| 12.00 | 0.80 | 1.40 | 1.10 | % | 0.09 | 0 | 0 | EST | |||||||
| 13.00 | 2.05 | 2.45 | 2.25 | 1.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4/3/2025 | EST | ||||
| 14.00 | 2.90 | 3.40 | 3.15 | % | 0.23 | 0 | 0 | EST | |||||||
| 15.00 | 3.90 | 4.40 | 4.15 | 1.42 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3/31/2025 | EST | ||||
| 16.00 | 5.00 | 5.40 | 5.20 | % | 0.33 | 0 | 0 | EST | |||||||
| 17.00 | 6.00 | 6.50 | 6.25 | % | 0.37 | 0 | 0 | EST | |||||||
| 18.00 | 7.00 | 7.50 | 7.25 | % | 0.40 | 0 | 0 | EST | |||||||
| 19.00 | 8.00 | 8.50 | 8.25 | % | 0.43 | 0 | 0 | EST | |||||||
| 20.00 | 9.00 | 9.50 | 9.25 | % | 0.46 | 0 | 0 | EST | |||||||
| 21.00 | 10.00 | 10.50 | 10.25 | % | 0.49 | 0 | 0 | EST | |||||||
| 22.00 | 10.90 | 11.60 | 11.25 | % | 0.51 | 0 | 0 | EST | |||||||
| 23.00 | 11.90 | 12.60 | 12.25 | % | 0.53 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 8/29/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.31 | +0.23 | +287.50% | 0.00 | 1 | 174 | 0.38 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 54 | 2,409 | 0.29 | -0.09 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.20 | -14.29% | 0.02 | 354 | 5,606 | 0.26 | -0.36 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 4.00 | 4.20 | 4.10 | 4.00 | -1.00 | -20.00% | 0.05 | 5 | 1,869 | 0.24 | -0.78 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 82.50 | 6.20 | 6.40 | 6.30 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 191 | 0.26 | -0.89 | 0.04 | -0.02 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 8.50 | 8.80 | 8.65 | 9.92 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.32 | -0.94 | 0.02 | -0.01 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 87.50 | 10.20 | 11.60 | 10.90 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.98 | 0.01 | -0.01 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 90.00 | 13.30 | 14.00 | 13.65 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.51 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 92.50 | 15.80 | 16.60 | 16.20 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 8/29/2025 4:00:03 PM EST |
| 95.00 | 18.30 | 19.30 | 18.80 | 14.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:03 PM EST |
| 97.50 | 19.80 | 23.10 | 21.45 | 16.33 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 4:00:03 PM EST |
| 100.00 | 21.90 | 25.60 | 23.75 | 20.89 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:03 PM EST |
| 105.00 | 26.90 | 30.60 | 28.75 | 25.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:03 PM EST |
| 110.00 | 32.50 | 35.20 | 33.85 | 34.61 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 115.00 | 37.60 | 40.50 | 39.05 | 39.64 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 120.00 | 43.00 | 45.60 | 44.30 | 15.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 8/29/2025 4:00:03 PM EST |
| 125.00 | 47.10 | 50.60 | 48.85 | 14.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 8/29/2025 4:00:03 PM EST |
| 130.00 | 53.10 | 55.60 | 54.35 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 135.00 | 57.10 | 60.60 | 58.85 | % | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 140.00 | 62.50 | 65.60 | 64.05 | % | 0.46 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 145.00 | 67.70 | 70.70 | 69.20 | % | 0.48 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 150.00 | 72.40 | 75.60 | 74.00 | % | 0.49 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 155.00 | 77.40 | 80.60 | 79.00 | % | 0.51 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 160.00 | 82.20 | 85.60 | 83.90 | % | 0.52 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |