Options Chain for ONEOK INC NEW COM (OKE) - $69.99 as of 11/21/2025 4:07:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.10 | 37.10 | 35.60 | 32.15 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 29.10 | 32.10 | 30.60 | % | 0.77 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 45.00 | 24.10 | 27.20 | 25.65 | % | 0.57 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 50.00 | 19.20 | 22.20 | 20.70 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 55.00 | 14.20 | 17.20 | 15.70 | 11.93 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 10.60 | 11.50 | 11.05 | 10.90 | +0.55 | +5.32% | 0.18 | 41 | 43 | 0.50 | 0.98 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 6.10 | 6.60 | 6.35 | 6.35 | +0.30 | +4.96% | 0.10 | 31 | 410 | 0.29 | 0.89 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 2.55 | 2.70 | 2.63 | 2.58 | +0.33 | +14.67% | 0.04 | 351 | 1,889 | 0.27 | 0.59 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 0.60 | 0.70 | 0.65 | 0.67 | +0.05 | +8.07% | 0.01 | 1,801 | 2,966 | 0.26 | 0.20 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 266 | 552 | 0.29 | 0.03 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 15 | 0.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 23 | 359 | 0.37 | -0.02 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 0.55 | 0.75 | 0.65 | 0.57 | -0.23 | -28.75% | 0.01 | 89 | 1,695 | 0.35 | -0.11 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 1.80 | 1.90 | 1.85 | 1.73 | -0.87 | -33.47% | 0.03 | 238 | 415 | 0.29 | -0.41 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 4.00 | 5.30 | 4.65 | 5.22 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.35 | -0.80 | 0.06 | -0.03 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 8.40 | 10.90 | 9.65 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.63 | -0.97 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 13.00 | 16.00 | 14.50 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 90.00 | 18.00 | 21.00 | 19.50 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 95.00 | 23.00 | 26.00 | 24.50 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 100.00 | 27.50 | 31.00 | 29.25 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |