Options Chain for OKTA INC CL A (OKTA) - $74.45 as of 10/17/2024 9:35:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.85 | 26.65 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 55.00 | 17.70 | 21.65 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 60.00 | 12.90 | 16.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 61.00 | 11.90 | 15.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 62.00 | 10.80 | 14.75 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 63.00 | 10.00 | 13.75 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 64.00 | 9.00 | 12.75 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 65.00 | 8.00 | 11.80 | % | 0 | 0 | 1.04 | 0.95 | 0.02 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 66.00 | 8.05 | 10.80 | 9.41 | +2.24 | +31.25% | 1 | 1 | 1.04 | 0.93 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 67.00 | 7.00 | 8.45 | % | 0 | 0 | 0.61 | 0.91 | 0.03 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 68.00 | 6.80 | 7.10 | % | 0 | 0 | 0.89 | 0.88 | 0.03 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 69.00 | 5.85 | 6.10 | % | 0 | 0 | 0.34 | 0.83 | 0.04 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 70.00 | 5.00 | 5.25 | 6.90 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.79 | 0.05 | -0.05 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 71.00 | 4.25 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.74 | 0.06 | -0.06 | 10/8/2024 | 10/17/2024 4:00:03 PM EST |
| 72.00 | 2.95 | 4.65 | 6.50 | 0.00 | 0.00% | 0 | 171 | 0.42 | 0.69 | 0.07 | -0.06 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 73.00 | 2.41 | 2.99 | 3.00 | +0.43 | +16.74% | 1 | 2 | 0.32 | 0.62 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 74.00 | 1.52 | 2.50 | 5.10 | 0.00 | 0.00% | 0 | 147 | 0.43 | 0.54 | 0.08 | -0.06 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 75.00 | 1.32 | 1.90 | 1.91 | -0.64 | -25.10% | 1 | 115 | 0.32 | 0.46 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 76.00 | 1.33 | 1.43 | 2.07 | -0.13 | -5.91% | 9 | 47 | 0.35 | 0.38 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 77.00 | 0.98 | 1.07 | 1.07 | -0.63 | -37.06% | 43 | 99 | 0.34 | 0.31 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 78.00 | 0.71 | 0.79 | 0.77 | -0.76 | -49.68% | 37 | 696 | 0.34 | 0.25 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 79.00 | 0.51 | 0.57 | 0.63 | -0.56 | -47.06% | 6 | 23 | 0.34 | 0.20 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 80.00 | 0.35 | 0.41 | 0.46 | -0.37 | -44.58% | 21 | 63 | 0.33 | 0.16 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 81.00 | 0.24 | 0.31 | 1.45 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.13 | 0.04 | -0.04 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 82.00 | 0.17 | 0.23 | 0.25 | -0.19 | -43.19% | 11 | 18 | 0.32 | 0.11 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 83.00 | 0.12 | 0.18 | 0.21 | -0.06 | -22.23% | 3 | 265 | 0.37 | 0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 84.00 | 0.09 | 0.22 | 0.10 | -0.14 | -58.34% | 8 | 124 | 0.37 | 0.06 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 85.00 | 0.05 | 0.22 | 0.13 | -0.04 | -23.53% | 37 | 75 | 0.39 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 86.00 | 0.02 | 0.32 | 0.32 | -0.03 | -8.58% | 8 | 1 | 0.51 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 87.00 | 0.01 | 0.75 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 89.00 | 0.00 | 1.29 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 482 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.78 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.42 | 0.42 | % | 1 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:03 PM EST | |
| 61.00 | 0.01 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 62.00 | 0.01 | 0.90 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.01 | 0.00 | 9/17/2024 | 10/17/2024 4:00:03 PM EST |
| 63.00 | 0.02 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.44 | -0.02 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 64.00 | 0.06 | 0.89 | 0.06 | +0.04 | +200.00% | 1 | 2 | 0.55 | -0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 65.00 | 0.08 | 0.23 | 0.36 | 0.00 | 0.00% | 0 | 118 | 0.41 | -0.05 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 66.00 | 0.13 | 0.35 | 0.21 | +0.11 | +110.00% | 4 | 31 | 0.38 | -0.07 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 67.00 | 0.18 | 0.91 | 0.18 | 0.00 | 0.00% | 0 | 64 | 0.43 | -0.09 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 68.00 | 0.20 | 0.82 | 0.25 | +0.07 | +38.89% | 2 | 35 | 0.40 | -0.12 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 69.00 | 0.37 | 0.44 | 0.44 | +0.26 | +144.45% | 5 | 108 | 0.35 | -0.17 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 70.00 | 0.52 | 0.57 | 0.51 | +0.03 | +6.25% | 4 | 67 | 0.34 | -0.21 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 71.00 | 0.71 | 0.78 | 0.78 | +0.10 | +14.71% | 1 | 384 | 0.33 | -0.26 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 72.00 | 0.96 | 1.58 | 0.90 | +0.36 | +66.67% | 3 | 164 | 0.38 | -0.31 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 73.00 | 1.28 | 2.00 | 1.22 | +0.04 | +3.39% | 6 | 43 | 0.38 | -0.38 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 74.00 | 1.66 | 2.10 | 1.69 | +1.01 | +148.53% | 4 | 10 | 0.34 | -0.46 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 75.00 | 1.87 | 2.62 | 1.99 | +0.28 | +16.38% | 13 | 62 | 0.31 | -0.54 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 76.00 | 2.10 | 2.83 | 2.14 | 0.00 | 0.00% | 0 | 30 | 0.24 | -0.62 | 0.08 | -0.06 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 77.00 | 2.53 | 3.50 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.69 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 78.00 | 3.05 | 4.25 | 2.48 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.75 | 0.06 | -0.05 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 79.00 | 4.85 | 5.05 | 2.29 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.80 | 0.06 | -0.05 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 80.00 | 5.70 | 5.90 | 5.75 | +3.05 | +112.97% | 1 | 28 | 0.50 | -0.84 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 81.00 | 6.55 | 6.85 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.87 | 0.04 | -0.04 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 82.00 | 6.65 | 8.75 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.89 | 0.03 | -0.04 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 83.00 | 7.50 | 9.75 | 6.98 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.93 | 0.03 | -0.03 | 10/9/2024 | 10/17/2024 4:00:03 PM EST |
| 84.00 | 7.75 | 11.40 | 8.12 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.94 | 0.02 | -0.02 | 10/9/2024 | 10/17/2024 4:00:03 PM EST |
| 85.00 | 9.55 | 12.00 | % | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 86.00 | 9.65 | 13.25 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 87.00 | 10.60 | 14.20 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 88.00 | 11.50 | 15.40 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 89.00 | 12.50 | 16.40 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 13.75 | 17.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 95.00 | 18.50 | 22.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 100.00 | 23.60 | 27.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 105.00 | 28.50 | 32.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 110.00 | 33.55 | 37.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |