Options Chain for ONEOK INC NEW COM (OKE) - $92.62 as of 5/22/2026 1:16:58 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 | 57.70 | 60.70 | 59.20 | % | 1.69 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 40.00 | 52.60 | 55.70 | 54.15 | % | 1.35 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 45.00 | 47.70 | 50.70 | 49.20 | % | 1.09 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 50.00 | 42.60 | 45.70 | 44.15 | 42.03 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 11:59:03 AM EST |
| 55.00 | 37.70 | 40.70 | 39.20 | 36.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 11:59:03 AM EST |
| 60.00 | 32.90 | 35.80 | 34.35 | 35.50 | 0.00 | 0.00% | 0.57 | 0 | 40 | 1.39 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 11:59:03 AM EST |
| 65.00 | 27.80 | 30.80 | 29.30 | 25.95 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 11:59:03 AM EST |
| 70.00 | 23.30 | 25.30 | 24.30 | 23.38 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.90 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 11:59:03 AM EST |
| 75.00 | 18.10 | 20.30 | 19.20 | 18.43 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.73 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 11:59:03 AM EST |
| 80.00 | 13.40 | 14.80 | 14.10 | 14.40 | +0.90 | +6.67% | 0.18 | 12 | 1,427 | 0.45 | 0.94 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 85.00 | 8.80 | 10.20 | 9.50 | 8.60 | +0.68 | +8.59% | 0.11 | 1 | 1,829 | 0.40 | 0.87 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 90.00 | 5.40 | 5.90 | 5.65 | 5.59 | +1.04 | +22.86% | 0.06 | 8 | 5,995 | 0.30 | 0.73 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 95.00 | 2.50 | 2.65 | 2.58 | 2.55 | +0.75 | +41.67% | 0.03 | 167 | 4,251 | 0.28 | 0.48 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 100.00 | 0.90 | 1.05 | 0.98 | 1.05 | +0.25 | +31.25% | 0.01 | 51 | 3,734 | 0.28 | 0.23 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 105.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.08 | +36.37% | 0.00 | 4 | 848 | 0.31 | 0.09 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.40 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 11:59:03 AM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.47 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 11:59:03 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 11:59:03 AM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 11:59:03 AM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 11:59:03 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 11:59:03 AM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 11:59:03 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 | % | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 13 | 2.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 876 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 11:59:03 AM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 11:59:03 AM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 11:59:03 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 11:59:03 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 11:59:03 AM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 884 | 0.55 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,120 | 0.47 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 11:59:03 AM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 3 | 2,353 | 0.39 | -0.06 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 85.00 | 0.45 | 0.65 | 0.55 | 0.52 | -0.20 | -27.78% | 0.01 | 14 | 2,367 | 0.34 | -0.13 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 90.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.69 | -33.02% | 0.02 | 9 | 2,001 | 0.30 | -0.27 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 95.00 | 3.20 | 3.50 | 3.35 | 3.50 | -0.30 | -7.90% | 0.04 | 2 | 128 | 0.29 | -0.52 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 11:59:03 AM EST |
| 100.00 | 6.50 | 7.80 | 7.15 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.34 | -0.77 | 0.04 | -0.04 | 5/19/2026 | 5/22/2026 11:59:03 AM EST |
| 105.00 | 10.60 | 12.10 | 11.35 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.91 | 0.02 | -0.02 | 5/20/2026 | 5/22/2026 11:59:03 AM EST |
| 110.00 | 15.10 | 17.80 | 16.45 | % | 0.15 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 5/22/2026 11:59:03 AM EST | |||
| 115.00 | 19.80 | 22.70 | 21.25 | % | 0.18 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 120.00 | 24.80 | 27.70 | 26.25 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 125.00 | 29.80 | 32.70 | 31.25 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 130.00 | 34.80 | 37.70 | 36.25 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 135.00 | 39.80 | 42.70 | 41.25 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 140.00 | 45.00 | 47.70 | 46.35 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 145.00 | 49.80 | 52.70 | 51.25 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST | |||
| 150.00 | 55.00 | 57.70 | 56.35 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 11:59:03 AM EST |