Options Chain for OKTA INC CL A (OKTA) - $73.69 as of 11/20/2024 8:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.95 | 25.20 | % | 0 | 0 | 1.88 | 0.97 | 0.00 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 17.65 | 21.15 | % | 0 | 0 | 1.60 | 0.94 | 0.01 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 14.50 | 15.10 | 13.88 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.87 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 61.00 | 13.70 | 14.05 | % | 0 | 0 | 0.95 | 0.86 | 0.02 | -0.10 | 11/20/2024 3:59:59 PM EST | |||
| 62.00 | 12.85 | 13.15 | % | 0 | 0 | 0.85 | 0.84 | 0.02 | -0.11 | 11/20/2024 3:59:59 PM EST | |||
| 63.00 | 12.05 | 13.40 | 11.20 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.82 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 11.30 | 11.55 | % | 0 | 0 | 0.91 | 0.80 | 0.02 | -0.12 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 9.55 | 10.80 | 15.65 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.78 | 0.02 | -0.13 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 66.00 | 9.80 | 11.15 | % | 0 | 0 | 1.02 | 0.75 | 0.02 | -0.13 | 11/20/2024 3:59:59 PM EST | |||
| 67.00 | 9.15 | 9.35 | % | 0 | 0 | 0.90 | 0.73 | 0.02 | -0.14 | 11/20/2024 3:59:59 PM EST | |||
| 68.00 | 8.50 | 8.95 | 8.84 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.70 | 0.03 | -0.14 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 69.00 | 7.85 | 9.05 | % | 0 | 0 | 0.98 | 0.67 | 0.03 | -0.15 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 7.20 | 7.45 | 7.10 | +0.65 | +10.08% | 25 | 54 | 0.89 | 0.65 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 6.35 | 6.90 | % | 0 | 0 | 0.85 | 0.62 | 0.03 | -0.15 | 11/20/2024 3:59:59 PM EST | |||
| 72.00 | 6.20 | 6.35 | 6.45 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.59 | 0.03 | -0.16 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 5.00 | 5.85 | 5.76 | -0.09 | -1.54% | 101 | 15 | 0.82 | 0.55 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 5.20 | 5.35 | 5.02 | -0.41 | -7.56% | 25 | 125 | 0.88 | 0.52 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 4.35 | 4.90 | 4.39 | -0.81 | -15.58% | 1 | 99 | 0.85 | 0.49 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 3.25 | 4.50 | 4.01 | -0.40 | -9.07% | 1 | 138 | 0.79 | 0.46 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 3.95 | 4.10 | 3.90 | -0.30 | -7.15% | 40 | 175 | 0.88 | 0.43 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 2.27 | 4.70 | 3.65 | 0.00 | 0.00% | 0 | 32 | 0.85 | 0.40 | 0.03 | -0.15 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 2.01 | 3.45 | 3.50 | 0.00 | 0.00% | 0 | 35 | 0.77 | 0.37 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 2.92 | 3.10 | 2.94 | -0.21 | -6.67% | 59 | 252 | 0.88 | 0.34 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 2.06 | 2.93 | 2.81 | 0.00 | 0.00% | 0 | 69 | 0.83 | 0.32 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 2.21 | 2.60 | 2.18 | -0.47 | -17.74% | 2 | 85 | 0.86 | 0.29 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 1.53 | 2.38 | 1.95 | 0.00 | 0.00% | 0 | 59 | 0.82 | 0.27 | 0.03 | -0.13 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 1.43 | 2.77 | 2.16 | 0.00 | 0.00% | 0 | 61 | 0.89 | 0.25 | 0.03 | -0.13 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 1.54 | 1.99 | 1.89 | -0.07 | -3.58% | 2 | 184 | 0.87 | 0.23 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 1.60 | 2.10 | 1.67 | 0.00 | 0.00% | 0 | 56 | 0.92 | 0.21 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 1.37 | 2.57 | 1.18 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.19 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 1.01 | 2.32 | 1.45 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.18 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 0.99 | 1.38 | 1.23 | +0.19 | +18.27% | 4 | 3 | 0.88 | 0.16 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.85 | 1.24 | 1.08 | -0.11 | -9.25% | 15 | 1,196 | 0.88 | 0.15 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 0.56 | 1.20 | 1.01 | -0.10 | -9.01% | 2 | 2 | 0.86 | 0.14 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.61 | 1.61 | 0.71 | 0.00 | 0.00% | 0 | 41 | 1.00 | 0.09 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.36 | 0.62 | 0.39 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.06 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.23 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.04 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.14 | 0.83 | 0.16 | 0.00 | 0.00% | 0 | 33 | 1.10 | 0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.15 | 0.34 | 0.19 | -0.12 | -38.71% | 5 | 24 | 1.03 | -0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 1.27 | 0.39 | +0.02 | +5.41% | 5 | 29 | 1.01 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.67 | 1.74 | 0.86 | +0.11 | +14.67% | 1 | 190 | 0.96 | -0.13 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 61.00 | 0.73 | 2.15 | 0.96 | -0.08 | -7.70% | 4 | 38 | 0.94 | -0.14 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 62.00 | 0.72 | 2.48 | 1.26 | +0.02 | +1.62% | 6 | 17 | 0.96 | -0.16 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 63.00 | 0.85 | 2.63 | 1.38 | +0.01 | +0.73% | 22 | 31 | 0.94 | -0.18 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 1.07 | 2.34 | 1.59 | -0.01 | -0.63% | 5 | 39 | 0.85 | -0.20 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 1.70 | 1.97 | 1.79 | +0.03 | +1.71% | 106 | 229 | 0.87 | -0.22 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 66.00 | 1.41 | 2.21 | 2.12 | -0.10 | -4.51% | 46 | 75 | 0.79 | -0.25 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 67.00 | 1.58 | 2.58 | 2.20 | -0.29 | -11.65% | 1 | 101 | 0.78 | -0.27 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 68.00 | 1.75 | 2.81 | 2.70 | +0.17 | +6.72% | 1 | 94 | 0.76 | -0.30 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 69.00 | 2.11 | 3.15 | 3.00 | 0.00 | 0.00% | 0 | 54 | 0.77 | -0.33 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 3.40 | 3.55 | 3.70 | +0.57 | +18.22% | 103 | 112 | 0.84 | -0.35 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 2.98 | 4.00 | 4.15 | +0.95 | +29.69% | 38 | 7 | 0.78 | -0.38 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 72.00 | 3.35 | 4.45 | 4.80 | 0.00 | 0.00% | 0 | 44 | 0.77 | -0.41 | 0.03 | -0.16 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 4.80 | 4.95 | 4.90 | +0.25 | +5.38% | 11 | 64 | 0.85 | -0.45 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 4.35 | 5.50 | 5.65 | +0.15 | +2.73% | 42 | 66 | 0.77 | -0.48 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 5.90 | 6.05 | 6.00 | +0.47 | +8.50% | 104 | 134 | 0.85 | -0.51 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 5.85 | 6.65 | 6.65 | -0.48 | -6.74% | 2 | 46 | 0.80 | -0.54 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 7.05 | 7.25 | 7.20 | +2.30 | +46.94% | 40 | 130 | 0.85 | -0.57 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 6.95 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.60 | 0.03 | -0.15 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 7.40 | 8.60 | 8.65 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.63 | 0.03 | -0.15 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 7.15 | 9.30 | 9.60 | +0.22 | +2.35% | 10 | 42 | 0.68 | -0.66 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 9.45 | 10.05 | 7.25 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.68 | 0.03 | -0.14 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 9.55 | 10.80 | 11.44 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.71 | 0.03 | -0.14 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 9.05 | 11.55 | % | 0 | 0 | 0.63 | -0.73 | 0.03 | -0.13 | 11/20/2024 3:59:59 PM EST | |||
| 84.00 | 10.95 | 12.35 | % | 0 | 0 | 0.73 | -0.75 | 0.03 | -0.13 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 11.85 | 13.20 | % | 0 | 0 | 0.92 | -0.77 | 0.02 | -0.12 | 11/20/2024 3:59:59 PM EST | |||
| 86.00 | 13.40 | 14.10 | 10.36 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.79 | 0.02 | -0.12 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 13.40 | 16.05 | 11.00 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.81 | 0.02 | -0.11 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 13.30 | 15.70 | % | 0 | 0 | 0.80 | -0.82 | 0.02 | -0.11 | 11/20/2024 3:59:59 PM EST | |||
| 89.00 | 15.15 | 16.55 | 12.60 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.84 | 0.02 | -0.10 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 16.95 | 17.60 | % | 0 | 0 | 0.85 | -0.85 | 0.02 | -0.10 | 11/20/2024 3:59:59 PM EST | |||
| 91.00 | 17.90 | 18.45 | % | 0 | 0 | 1.22 | -0.86 | 0.02 | -0.09 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 20.60 | 22.25 | % | 0 | 0 | 1.00 | -0.91 | 0.01 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 25.30 | 28.65 | 23.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.94 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 29.35 | 33.50 | % | 0 | 0 | 1.63 | -0.96 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 34.30 | 38.45 | % | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST |