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 | 22.90 | 25.95 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 55.00 | 18.00 | 21.05 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 60.00 | 13.35 | 16.30 | % | 0 | 0 | 0.77 | 0.91 | 0.01 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 64.00 | 9.90 | 12.60 | % | 0 | 0 | 0.65 | 0.84 | 0.02 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 65.00 | 9.00 | 11.75 | 11.33 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.82 | 0.02 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 66.00 | 8.85 | 10.80 | % | 0 | 0 | 0.46 | 0.81 | 0.02 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 67.00 | 8.05 | 10.00 | % | 0 | 0 | 0.45 | 0.78 | 0.03 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 68.00 | 6.40 | 9.15 | % | 0 | 0 | 0.42 | 0.76 | 0.03 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 69.00 | 5.55 | 8.45 | % | 0 | 0 | 0.36 | 0.73 | 0.03 | -0.06 | 10/22/2024 1:58:43 PM EST | |||
| 70.00 | 4.85 | 7.70 | % | 0 | 0 | 0.43 | 0.70 | 0.03 | -0.06 | 10/22/2024 1:58:43 PM EST | |||
| 71.00 | 4.15 | 7.05 | % | 0 | 0 | 0.38 | 0.66 | 0.04 | -0.06 | 10/22/2024 1:58:43 PM EST | |||
| 72.00 | 4.30 | 6.40 | 5.25 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.63 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 73.00 | 3.95 | 5.85 | % | 0 | 0 | 0.43 | 0.59 | 0.04 | -0.06 | 10/22/2024 1:58:43 PM EST | |||
| 74.00 | 3.50 | 5.25 | 4.70 | +0.05 | +1.08% | 1 | 2 | 0.40 | 0.55 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 75.00 | 3.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 286 | 0.43 | 0.51 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 76.00 | 2.53 | 3.90 | 3.31 | 0.00 | 0.00% | 0 | 706 | 0.41 | 0.47 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 77.00 | 2.13 | 3.10 | 2.64 | -0.31 | -10.51% | 1 | 22 | 0.38 | 0.43 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:43 PM EST |
| 78.00 | 1.71 | 3.55 | 2.38 | 0.00 | 0.00% | 0 | 276 | 0.41 | 0.39 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 79.00 | 1.26 | 3.20 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.35 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 80.00 | 1.03 | 2.91 | 1.80 | 0.00 | 0.00% | 0 | 150 | 0.41 | 0.32 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 81.00 | 0.00 | 2.66 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.29 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 82.00 | 0.66 | 2.46 | 1.25 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.27 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 83.00 | 0.00 | 2.30 | % | 0 | 0 | 0.54 | 0.24 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 84.00 | 0.00 | 2.14 | 1.46 | 0.00 | 0.00% | 0 | 339 | 0.56 | 0.21 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 85.00 | 0.00 | 2.01 | 0.95 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.20 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 86.00 | 0.00 | 1.92 | 0.94 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.19 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:43 PM EST |
| 87.00 | 0.00 | 1.79 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.15 | 0.02 | -0.03 | 10/14/2024 | 10/22/2024 1:58:43 PM EST |
| 88.00 | 0.00 | 1.72 | % | 0 | 0 | 0.60 | 0.14 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 89.00 | 0.00 | 1.67 | % | 0 | 0 | 0.62 | 0.12 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 90.00 | 0.00 | 1.59 | 0.26 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.11 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.06 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 100.00 | 0.00 | 1.43 | % | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 105.00 | 0.00 | 1.41 | % | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 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 | 1.43 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 55.00 | 0.00 | 1.56 | % | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 60.00 | 0.00 | 1.09 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.09 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 64.00 | 0.37 | 2.13 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.16 | 0.02 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 65.00 | 0.45 | 2.24 | 0.88 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.18 | 0.02 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 66.00 | 0.00 | 2.39 | 1.41 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.19 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 67.00 | 0.80 | 2.50 | 1.32 | % | 27 | 0 | 0.49 | -0.22 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:43 PM EST | |
| 68.00 | 0.00 | 2.72 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.24 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 69.00 | 0.98 | 2.97 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.27 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 70.00 | 1.24 | 3.25 | 2.18 | 0.00 | 0.00% | 0 | 98 | 0.44 | -0.30 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 71.00 | 1.53 | 3.60 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.34 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 72.00 | 1.86 | 3.95 | 2.22 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.37 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 73.00 | 2.36 | 4.35 | 1.99 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.41 | 0.04 | -0.06 | 10/15/2024 | 10/22/2024 1:58:43 PM EST |
| 74.00 | 2.71 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 201 | 0.38 | -0.45 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 75.00 | 3.35 | 4.25 | 3.72 | 0.00 | 0.00% | 0 | 62 | 0.43 | -0.49 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 76.00 | 4.00 | 5.75 | 4.78 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.53 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:43 PM EST |
| 77.00 | 4.60 | 6.40 | 3.84 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.57 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 1:58:43 PM EST |
| 78.00 | 5.20 | 7.00 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.61 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:43 PM EST |
| 79.00 | 4.85 | 7.70 | % | 0 | 0 | 0.37 | -0.65 | 0.04 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 80.00 | 5.60 | 8.45 | % | 0 | 0 | 0.53 | -0.68 | 0.04 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 81.00 | 6.30 | 9.20 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.71 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 1:58:43 PM EST |
| 82.00 | 7.10 | 10.00 | % | 0 | 0 | 0.55 | -0.73 | 0.03 | -0.05 | 10/22/2024 1:58:43 PM EST | |||
| 83.00 | 7.95 | 10.85 | % | 0 | 0 | 0.56 | -0.76 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 84.00 | 8.80 | 11.70 | % | 0 | 0 | 0.57 | -0.79 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 85.00 | 9.75 | 12.55 | % | 0 | 0 | 0.58 | -0.80 | 0.03 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 86.00 | 10.60 | 13.50 | % | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.04 | 10/22/2024 1:58:43 PM EST | |||
| 87.00 | 11.55 | 14.55 | 10.14 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.85 | 0.02 | -0.03 | 10/16/2024 | 10/22/2024 1:58:43 PM EST |
| 88.00 | 12.55 | 15.35 | % | 0 | 0 | 0.65 | -0.86 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 89.00 | 13.50 | 16.50 | % | 0 | 0 | 0.67 | -0.88 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 90.00 | 14.55 | 17.50 | % | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.03 | 10/22/2024 1:58:43 PM EST | |||
| 95.00 | 19.45 | 22.45 | % | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.02 | 10/22/2024 1:58:43 PM EST | |||
| 100.00 | 24.05 | 28.00 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:43 PM EST | |||
| 105.00 | 29.45 | 32.55 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:43 PM EST |