Options Chain for ONEOK INC NEW COM (OKE) - $81.60 as of 7/8/2025 9:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.50 | 43.40 | 41.45 | % | 1.04 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 45.00 | 34.50 | 38.40 | 36.45 | % | 0.81 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 50.00 | 29.50 | 33.50 | 31.50 | 33.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/8/2025 4:00:05 PM EST |
| 55.00 | 24.60 | 28.40 | 26.50 | 26.85 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 60.00 | 19.50 | 23.30 | 21.40 | 19.85 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.28 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 65.00 | 14.60 | 18.40 | 16.50 | 15.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 70.00 | 10.20 | 13.50 | 11.85 | 11.66 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:05 PM EST |
| 75.00 | 6.40 | 7.40 | 6.90 | 6.53 | +1.54 | +30.87% | 0.09 | 1 | 63 | 0.57 | 0.95 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 80.00 | 2.30 | 2.65 | 2.48 | 2.35 | +0.60 | +34.29% | 0.03 | 72 | 621 | 0.28 | 0.68 | 0.10 | -0.08 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 85.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 175 | 2,790 | 0.22 | 0.19 | 0.07 | -0.05 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,198 | 0.36 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 431 | 0.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.45 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:05 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 570 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 331 | 1.30 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 238 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/8/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.31 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.79 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/8/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/8/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/8/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/8/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/8/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 5 | 1,139 | 0.37 | -0.05 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 80.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.85 | -51.52% | 0.01 | 151 | 1,638 | 0.28 | -0.32 | 0.10 | -0.08 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 85.00 | 2.50 | 3.80 | 3.15 | 5.51 | 0.00 | 0.00% | 0.04 | 0 | 408 | 0.14 | -0.81 | 0.07 | -0.05 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 90.00 | 6.90 | 10.30 | 8.60 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.51 | -0.99 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 92.50 | 9.80 | 12.20 | 11.00 | 11.55 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 4:00:05 PM EST |
| 95.00 | 12.10 | 14.70 | 13.40 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:05 PM EST |
| 97.50 | 14.90 | 18.00 | 16.45 | 13.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:05 PM EST |
| 100.00 | 17.00 | 20.50 | 18.75 | 18.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/8/2025 4:00:05 PM EST |
| 105.00 | 22.20 | 25.50 | 23.85 | 25.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 7/8/2025 4:00:05 PM EST |
| 110.00 | 26.80 | 30.50 | 28.65 | 28.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 7/8/2025 4:00:05 PM EST |
| 115.00 | 31.80 | 35.60 | 33.70 | % | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 120.00 | 36.90 | 40.60 | 38.75 | % | 0.32 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 125.00 | 41.70 | 45.60 | 43.65 | 15.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 7/8/2025 4:00:05 PM EST |
| 130.00 | 46.70 | 50.60 | 48.65 | % | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 135.00 | 51.90 | 55.60 | 53.75 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 140.00 | 56.70 | 60.60 | 58.65 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 145.00 | 61.70 | 65.60 | 63.65 | % | 0.44 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 150.00 | 66.70 | 70.60 | 68.65 | % | 0.46 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 155.00 | 71.90 | 75.50 | 73.70 | % | 0.48 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 160.00 | 76.70 | 79.90 | 78.30 | % | 0.49 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST |