Options Chain for ONEOK INC NEW COM (OKE) - $98.48 as of 3/31/2025 2:12:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 50.10 | 54.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 50.00 | 47.60 | 51.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 55.00 | 42.60 | 46.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 37.60 | 40.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 65.00 | 33.60 | 35.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 70.00 | 27.80 | 30.10 | 24.52 | 0.00 | 0.00% | 0 | 65 | 1.18 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 23.90 | 25.10 | 31.60 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:59 PM EST |
| 77.50 | 21.60 | 23.80 | 13.20 | 0.00 | 0.00% | 0 | 39 | 0.79 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 19.10 | 19.90 | 18.80 | +9.25 | +96.86% | 5 | 14 | 0.74 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 82.50 | 16.80 | 17.80 | 10.60 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.98 | 0.01 | -0.03 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 85.00 | 14.40 | 14.90 | 10.18 | 0.00 | 0.00% | 0 | 94 | 0.57 | 0.96 | 0.01 | -0.04 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 87.50 | 12.00 | 12.50 | 14.85 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.93 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 90.00 | 9.60 | 10.10 | 8.95 | 0.00 | 0.00% | 0 | 237 | 0.36 | 0.90 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 92.50 | 7.60 | 7.90 | 6.80 | 0.00 | 0.00% | 0 | 252 | 0.35 | 0.84 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 95.00 | 5.50 | 5.70 | 5.63 | +0.71 | +14.44% | 41 | 476 | 0.33 | 0.75 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 97.50 | 3.70 | 4.00 | 3.74 | +0.75 | +25.09% | 9 | 570 | 0.32 | 0.62 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 100.00 | 2.20 | 2.45 | 2.22 | +0.30 | +15.63% | 69 | 2,148 | 0.30 | 0.47 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 105.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 141 | 4,162 | 0.28 | 0.19 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 3 | 2,320 | 0.27 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 67 | 1,301 | 0.36 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 384 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 509 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 172 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 72 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 103 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:58:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 77.50 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.13 | +0.01 | +8.34% | 1 | 150 | 0.59 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 82.50 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 110 | 0.47 | -0.02 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 85.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 345 | 0.42 | -0.04 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 87.50 | 0.15 | 0.30 | 0.22 | -0.08 | -26.67% | 1 | 255 | 0.39 | -0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 90.00 | 0.25 | 0.40 | 0.32 | -0.20 | -38.47% | 3 | 425 | 0.36 | -0.10 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 92.50 | 0.50 | 0.70 | 0.58 | -0.37 | -38.95% | 5 | 400 | 0.34 | -0.16 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 95.00 | 0.95 | 1.10 | 0.94 | -0.61 | -39.36% | 23 | 5,416 | 0.32 | -0.25 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 97.50 | 1.65 | 1.80 | 1.75 | -0.85 | -32.70% | 6 | 588 | 0.30 | -0.38 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 100.00 | 2.60 | 2.80 | 3.20 | -0.26 | -7.52% | 1 | 467 | 0.29 | -0.53 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 105.00 | 5.90 | 6.20 | 6.60 | -0.35 | -5.04% | 2 | 408 | 0.28 | -0.81 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 110.00 | 9.90 | 11.20 | 15.85 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.02 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 115.00 | 15.10 | 16.80 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 20.10 | 21.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 125.00 | 24.80 | 26.60 | 25.84 | +1.83 | +7.63% | 1 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 29.80 | 32.50 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 35.10 | 37.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 140.00 | 40.30 | 42.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 145.00 | 45.20 | 47.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 150.00 | 49.70 | 52.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |