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 | 22.15 | 25.60 | % | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 17.50 | 21.45 | % | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 13.10 | 17.15 | % | 0 | 0 | 0.98 | 0.85 | 0.01 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 64.00 | 10.05 | 13.30 | % | 0 | 0 | 0.92 | 0.78 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 10.50 | 12.30 | % | 0 | 0 | 0.67 | 0.76 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 66.00 | 8.90 | 10.95 | % | 0 | 0 | 0.55 | 0.74 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 67.00 | 9.65 | 10.05 | % | 0 | 0 | 0.64 | 0.72 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 68.00 | 7.90 | 10.55 | % | 0 | 0 | 0.64 | 0.70 | 0.02 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 69.00 | 8.15 | 9.25 | % | 0 | 0 | 0.65 | 0.67 | 0.02 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 6.80 | 8.35 | % | 0 | 0 | 0.59 | 0.65 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 71.00 | 7.30 | 8.35 | % | 0 | 0 | 0.68 | 0.62 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 72.00 | 6.20 | 7.10 | 6.85 | -0.20 | -2.84% | 2 | 2 | 0.61 | 0.59 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 6.25 | 7.55 | % | 0 | 0 | 0.69 | 0.56 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 74.00 | 5.75 | 6.15 | % | 0 | 0 | 0.64 | 0.54 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 5.05 | 6.15 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.51 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 4.30 | 5.40 | 4.23 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.48 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 4.35 | 4.95 | 6.45 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.45 | 0.03 | -0.08 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 3.15 | 4.45 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.42 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 2.46 | 4.10 | 3.61 | -0.06 | -1.64% | 2 | 4 | 0.56 | 0.40 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 3.45 | 3.75 | 3.35 | -0.40 | -10.67% | 21 | 3 | 0.63 | 0.37 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 2.92 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.34 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 1.97 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.32 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 0.96 | 2.99 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.29 | 0.03 | -0.06 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 1.55 | 4.85 | % | 0 | 0 | 0.59 | 0.27 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.85 | 2.63 | 2.20 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.25 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 0.83 | 2.85 | % | 0 | 0 | 0.59 | 0.23 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 87.00 | 1.35 | 2.23 | % | 0 | 0 | 0.61 | 0.21 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 88.00 | 1.40 | 2.98 | % | 0 | 0 | 0.65 | 0.19 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 89.00 | 0.51 | 2.76 | % | 0 | 0 | 0.63 | 0.18 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 1.36 | 1.68 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.16 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 0.61 | 2.51 | % | 0 | 0 | 0.65 | 0.15 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.27 | 2.31 | % | 0 | 0 | 0.60 | 0.11 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.34 | 2.00 | % | 0 | 0 | 0.97 | 0.06 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.14 | 1.71 | % | 0 | 0 | 1.02 | 0.03 | 0.01 | -0.01 | 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 | 0.00 | 1.60 | % | 0 | 0 | 1.17 | -0.04 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.90 | % | 0 | 0 | 1.07 | -0.08 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.72 | 2.64 | 1.27 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.15 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 1.82 | 2.75 | 2.09 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.22 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 2.14 | 2.52 | 2.48 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.24 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 66.00 | 2.39 | 3.75 | 2.60 | % | 1 | 0 | 0.71 | -0.26 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 67.00 | 2.54 | 2.98 | % | 0 | 0 | 0.62 | -0.28 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 68.00 | 1.86 | 4.55 | % | 0 | 0 | 0.63 | -0.30 | 0.02 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 69.00 | 2.42 | 3.85 | % | 0 | 0 | 0.58 | -0.33 | 0.02 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 2.03 | 5.20 | 3.62 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.35 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 2.95 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.38 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 72.00 | 4.75 | 5.05 | % | 0 | 0 | 0.63 | -0.41 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 73.00 | 5.25 | 5.65 | 5.60 | +0.65 | +13.14% | 1 | 1 | 0.63 | -0.44 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 5.75 | 6.75 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.46 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 5.15 | 6.85 | % | 0 | 0 | 0.58 | -0.49 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 76.00 | 5.75 | 7.40 | 5.08 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.52 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 6.30 | 9.75 | % | 0 | 0 | 0.67 | -0.55 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 78.00 | 8.10 | 8.55 | 6.27 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.58 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 8.75 | 9.20 | % | 0 | 0 | 0.63 | -0.60 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 9.45 | 10.50 | % | 0 | 0 | 0.67 | -0.63 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 81.00 | 8.60 | 10.50 | % | 0 | 0 | 0.54 | -0.66 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 82.00 | 9.65 | 11.40 | % | 0 | 0 | 0.56 | -0.68 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 83.00 | 10.45 | 13.15 | % | 0 | 0 | 0.61 | -0.71 | 0.03 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 84.00 | 10.60 | 13.95 | % | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 11.35 | 15.40 | % | 0 | 0 | 0.59 | -0.75 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 86.00 | 12.80 | 15.55 | % | 0 | 0 | 0.58 | -0.77 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 87.00 | 12.85 | 17.05 | % | 0 | 0 | 0.91 | -0.79 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 88.00 | 13.90 | 17.85 | % | 0 | 0 | 0.91 | -0.81 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 89.00 | 14.80 | 18.70 | % | 0 | 0 | 0.92 | -0.82 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 15.65 | 19.60 | % | 0 | 0 | 0.94 | -0.84 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 91.00 | 17.10 | 20.40 | % | 0 | 0 | 0.94 | -0.85 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 20.70 | 24.05 | % | 0 | 0 | 0.99 | -0.89 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 24.75 | 28.20 | % | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 29.60 | 33.00 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST |