Options Chain for ONEOK INC NEW COM (OKE) - $81.06 as of 4/29/2024 1:51:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.70 | 42.80 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 42.50 | 36.90 | 40.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 45.00 | 35.00 | 36.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 47.50 | 32.00 | 35.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 50.00 | 29.60 | 33.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 55.00 | 25.10 | 28.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 60.00 | 19.80 | 22.90 | 18.03 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:21 PM EST |
| 65.00 | 15.10 | 16.50 | 15.30 | +2.60 | +20.48% | 5 | 7 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 67.50 | 13.60 | 14.00 | 13.40 | +3.00 | +28.85% | 5 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 70.00 | 10.00 | 11.50 | 11.10 | -0.15 | -1.34% | 290 | 77 | 0.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 72.50 | 8.60 | 8.90 | 8.60 | -0.19 | -2.17% | 210 | 60 | 0.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 75.00 | 6.00 | 6.40 | 6.22 | -0.18 | -2.82% | 22 | 182 | 0.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 77.50 | 3.70 | 4.00 | 3.83 | +0.06 | +1.60% | 24 | 670 | 0.26 | 0.91 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 80.00 | 1.75 | 1.90 | 1.75 | 0.00 | 0.00% | 267 | 4,015 | 0.20 | 0.61 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 82.50 | 0.65 | 0.75 | 0.72 | +0.02 | +2.86% | 151 | 1,837 | 0.20 | 0.31 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 40 | 349 | 0.20 | 0.12 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.24 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 1:58:21 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 5 | 0.26 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 105.00 | 0.00 | 1.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:21 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:21 PM EST |
| 67.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 106 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:58:21 PM EST |
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 79 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:21 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:21 PM EST |
| 75.00 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 111 | 622 | 0.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 77.50 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 45 | 622 | 0.22 | -0.09 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 80.00 | 1.20 | 1.35 | 1.27 | -0.23 | -15.34% | 139 | 238 | 0.21 | -0.39 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:21 PM EST |
| 82.50 | 2.60 | 2.80 | 3.75 | 0.00 | 0.00% | 0 | 49 | 0.20 | -0.69 | 0.10 | -0.02 | 4/22/2024 | 4/29/2024 1:58:21 PM EST |
| 85.00 | 4.60 | 4.90 | % | 0 | 0 | 0.20 | -0.88 | 0.06 | -0.02 | 4/29/2024 1:58:21 PM EST | |||
| 87.50 | 5.90 | 7.30 | % | 0 | 0 | 0.33 | -0.96 | 0.02 | -0.01 | 4/29/2024 1:58:21 PM EST | |||
| 90.00 | 9.30 | 9.80 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/29/2024 1:58:21 PM EST |
| 95.00 | 13.50 | 14.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 100.00 | 19.10 | 19.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 105.00 | 24.20 | 24.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 110.00 | 28.80 | 31.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST | |||
| 115.00 | 33.10 | 36.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:21 PM EST |