Options Chain for OKTA INC CL A (OKTA) - $74.04 as of 10/22/2024 2:34:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.70 | 25.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 55.00 | 17.95 | 21.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 60.00 | 13.45 | 15.50 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 61.00 | 13.15 | 14.70 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 62.00 | 12.30 | 14.00 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 63.00 | 11.40 | 13.10 | % | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 64.00 | 10.50 | 11.20 | % | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 65.00 | 9.80 | 10.05 | % | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 66.00 | 8.65 | 9.15 | % | 0 | 0 | 0.21 | 0.86 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 67.00 | 7.05 | 8.25 | % | 0 | 0 | 0.37 | 0.84 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 68.00 | 7.15 | 8.35 | % | 0 | 0 | 0.38 | 0.81 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 69.00 | 6.15 | 7.85 | % | 0 | 0 | 0.34 | 0.78 | 0.04 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 70.00 | 5.70 | 5.85 | 5.88 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.74 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 71.00 | 4.85 | 5.30 | % | 0 | 0 | 0.36 | 0.70 | 0.05 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 72.00 | 4.20 | 4.50 | 8.35 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.65 | 0.05 | -0.05 | 10/15/2024 | 10/22/2024 1:58:43 PM EST |
| 73.00 | 3.75 | 3.85 | % | 0 | 0 | 0.35 | 0.60 | 0.05 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 74.00 | 3.20 | 3.30 | 3.07 | -1.03 | -25.13% | 1 | 12 | 0.35 | 0.54 | 0.06 | -0.05 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 75.00 | 2.42 | 2.82 | 2.85 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.49 | 0.06 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 76.00 | 2.25 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.43 | 0.06 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 77.00 | 1.66 | 1.97 | 2.30 | 0.00 | 0.00% | 0 | 54 | 0.33 | 0.38 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 78.00 | 0.35 | 1.63 | 1.68 | 0.00 | 0.00% | 0 | 67 | 0.35 | 0.33 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 79.00 | 1.26 | 1.34 | 1.40 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.29 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 80.00 | 1.02 | 1.09 | 1.05 | -0.08 | -7.08% | 4 | 41 | 0.34 | 0.25 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 81.00 | 0.82 | 0.90 | 1.23 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.22 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 1:58:43 PM EST |
| 82.00 | 0.66 | 0.73 | 0.71 | 0.00 | 0.00% | 0 | 54 | 0.34 | 0.19 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 83.00 | 0.52 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.16 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 84.00 | 0.42 | 0.50 | 0.42 | -0.08 | -16.00% | 1 | 9 | 0.35 | 0.14 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 85.00 | 0.34 | 0.41 | 0.38 | -0.02 | -5.00% | 6 | 47 | 0.35 | 0.12 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 86.00 | 0.26 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.10 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 87.00 | 0.00 | 0.29 | % | 0 | 0 | 0.37 | 0.08 | 0.02 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 88.00 | 0.00 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.06 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 89.00 | 0.00 | 0.21 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 90.00 | 0.06 | 0.23 | 0.12 | -0.06 | -33.34% | 1 | 211 | 0.37 | 0.05 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 1:58:43 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 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 60.00 | 0.12 | 0.59 | % | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 61.00 | 0.00 | 0.27 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 62.00 | 0.00 | 0.29 | 0.30 | -0.21 | -41.18% | 1 | 3 | 0.45 | -0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 63.00 | 0.28 | 0.61 | 0.31 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.09 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 64.00 | 0.35 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.10 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:43 PM EST |
| 65.00 | 0.45 | 0.49 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.12 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 66.00 | 0.56 | 0.60 | 0.63 | +0.12 | +23.53% | 26 | 75 | 0.39 | -0.14 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 67.00 | 0.69 | 0.75 | % | 0 | 0 | 0.38 | -0.16 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 68.00 | 0.85 | 0.92 | 0.85 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.19 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 69.00 | 1.05 | 1.18 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.22 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 70.00 | 1.29 | 1.46 | 1.24 | 0.00 | 0.00% | 0 | 61 | 0.35 | -0.26 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 71.00 | 1.48 | 1.91 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.30 | 0.05 | -0.05 | 10/7/2024 | 10/22/2024 1:58:43 PM EST |
| 72.00 | 1.80 | 2.08 | 1.90 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.35 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 73.00 | 2.25 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.40 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 74.00 | 2.74 | 2.98 | 2.47 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.46 | 0.06 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 75.00 | 3.25 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.51 | 0.06 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 76.00 | 3.60 | 4.20 | % | 0 | 0 | 0.36 | -0.57 | 0.06 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 77.00 | 4.30 | 4.70 | % | 0 | 0 | 0.34 | -0.62 | 0.05 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 78.00 | 5.05 | 5.25 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.67 | 0.05 | -0.05 | 10/16/2024 | 10/22/2024 1:58:43 PM EST |
| 79.00 | 5.80 | 5.95 | % | 0 | 0 | 0.34 | -0.71 | 0.05 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 80.00 | 6.55 | 6.75 | % | 0 | 0 | 0.33 | -0.75 | 0.04 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 81.00 | 7.35 | 7.55 | % | 0 | 0 | 0.42 | -0.78 | 0.04 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 82.00 | 7.90 | 9.45 | % | 0 | 0 | 0.43 | -0.81 | 0.04 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 83.00 | 9.10 | 9.35 | % | 0 | 0 | 0.34 | -0.84 | 0.03 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 84.00 | 8.50 | 10.25 | % | 0 | 0 | 0.43 | -0.86 | 0.03 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 85.00 | 10.25 | 11.55 | % | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 86.00 | 10.70 | 12.50 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 87.00 | 11.60 | 14.50 | % | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 88.00 | 12.40 | 15.10 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 89.00 | 13.90 | 16.50 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 90.00 | 14.90 | 17.70 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 95.00 | 20.35 | 22.55 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 100.00 | 24.25 | 27.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST | |||
| 105.00 | 29.35 | 32.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:43 PM EST |