Options Chain for ONEOK INC NEW COM (OKE) - $84.69 as of 4/22/2026 1:27:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.60 | 42.70 | 41.15 | % | 0.91 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST | |||
| 50.00 | 34.40 | 37.80 | 36.10 | 33.40 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 55.00 | 29.60 | 32.80 | 31.20 | 28.45 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.76 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 60.00 | 24.40 | 27.80 | 26.10 | 23.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 65.00 | 19.60 | 22.80 | 21.20 | 18.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 70.00 | 14.60 | 17.80 | 16.20 | 14.30 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 12:58:57 PM EST |
| 75.00 | 10.30 | 12.50 | 11.40 | 11.60 | +2.62 | +29.18% | 0.15 | 18 | 110 | 0.75 | 0.97 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 80.00 | 6.20 | 6.80 | 6.50 | 6.70 | +1.25 | +22.94% | 0.08 | 3 | 533 | 0.39 | 0.80 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 85.00 | 2.85 | 3.10 | 2.98 | 2.95 | +0.60 | +25.54% | 0.04 | 161 | 1,030 | 0.33 | 0.54 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 90.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.30 | +40.00% | 0.01 | 316 | 2,225 | 0.32 | 0.26 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 0.00 | 115 | 2,090 | 0.33 | 0.10 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 42 | 1,143 | 0.35 | 0.04 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 369 | 0.41 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 12:58:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.05 | -23.81% | 0.00 | 5 | 107 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 75.00 | 0.35 | 0.40 | 0.38 | 0.33 | -0.17 | -34.00% | 0.01 | 1 | 587 | 0.38 | -0.03 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 80.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.25 | -18.52% | 0.01 | 81 | 1,049 | 0.36 | -0.20 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 85.00 | 2.65 | 2.80 | 2.73 | 2.85 | -0.75 | -20.84% | 0.03 | 125 | 363 | 0.33 | -0.46 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 90.00 | 5.80 | 6.40 | 6.10 | 5.86 | -2.09 | -26.29% | 0.07 | 1 | 344 | 0.35 | -0.74 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 95.00 | 9.30 | 10.90 | 10.10 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.47 | -0.90 | 0.02 | -0.02 | 4/8/2026 | 4/22/2026 12:58:57 PM EST |
| 100.00 | 13.90 | 15.80 | 14.85 | % | 0.15 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 4/22/2026 12:58:57 PM EST | |||
| 105.00 | 18.30 | 21.50 | 19.90 | % | 0.19 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST | |||
| 110.00 | 23.30 | 26.40 | 24.85 | 19.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/22/2026 12:58:57 PM EST |
| 115.00 | 28.20 | 31.40 | 29.80 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST | |||
| 120.00 | 33.20 | 36.40 | 34.80 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST | |||
| 125.00 | 38.20 | 41.40 | 39.80 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST | |||
| 130.00 | 43.20 | 46.40 | 44.80 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:57 PM EST |