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 | 21.60 | 24.90 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 51.00 | 20.60 | 24.65 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 52.00 | 19.60 | 23.75 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 53.00 | 18.60 | 22.75 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 54.00 | 17.60 | 21.75 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 16.60 | 20.75 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 56.00 | 15.60 | 19.70 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 57.00 | 14.60 | 18.75 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 58.00 | 13.65 | 17.65 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 59.00 | 12.60 | 15.95 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 11.65 | 14.95 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 61.00 | 11.35 | 13.95 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 62.00 | 10.35 | 12.95 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 63.00 | 9.45 | 11.95 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 64.00 | 8.35 | 10.95 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 6.65 | 9.95 | 8.10 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 66.00 | 6.35 | 9.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 67.00 | 5.40 | 7.95 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 68.00 | 4.40 | 6.95 | % | 0 | 0 | 1.98 | 0.99 | 0.02 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 69.00 | 3.45 | 5.95 | % | 0 | 0 | 1.64 | 0.95 | 0.04 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 3.40 | 4.25 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.90 | 0.06 | -0.11 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 2.82 | 3.90 | 2.68 | -0.85 | -24.08% | 2 | 16 | 0.59 | 0.83 | 0.09 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 72.00 | 1.43 | 2.25 | 1.36 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.73 | 0.12 | -0.19 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 1.32 | 1.42 | 1.35 | -0.75 | -35.72% | 71 | 69 | 0.48 | 0.60 | 0.15 | -0.23 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 0.80 | 0.89 | 0.90 | -0.43 | -32.34% | 511 | 231 | 0.47 | 0.44 | 0.16 | -0.24 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.43 | 0.52 | 0.48 | -0.38 | -44.19% | 1,899 | 491 | 0.47 | 0.30 | 0.14 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 0.24 | 0.29 | 0.23 | -0.27 | -54.00% | 291 | 669 | 0.48 | 0.19 | 0.11 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 0.12 | 0.18 | 0.15 | -0.15 | -50.00% | 63 | 250 | 0.50 | 0.13 | 0.08 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 0.06 | 0.10 | 0.09 | -0.07 | -43.75% | 27 | 2,626 | 0.52 | 0.08 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 0.02 | 0.14 | 0.08 | 0.00 | 0.00% | 5 | 408 | 0.56 | 0.05 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 1,103 | 0.56 | 0.03 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 504 | 0.80 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 2 | 753 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 0.00 | 0.12 | 0.04 | -0.03 | -42.86% | 33 | 277 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 48 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.09 | 0.19 | +0.18 | +1,800.00% | 3 | 155 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 0.01 | 0.08 | 0.01 | -0.05 | -83.34% | 23 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 31 | 2.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 0.00 | 1.47 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 314 | 2.24 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 0.00 | 1.27 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 92.00 | 0.00 | 1.27 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 93.00 | 0.00 | 1.27 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 94.00 | 0.00 | 1.27 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 96.00 | 0.00 | 1.27 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 97.00 | 0.00 | 1.27 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 98.00 | 0.00 | 1.27 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 99.00 | 0.00 | 1.27 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 101.00 | 0.00 | 1.27 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 102.00 | 0.00 | 1.27 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 103.00 | 0.00 | 1.27 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 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 | 1.26 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 51.00 | 0.00 | 1.26 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.03 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 56.00 | 0.00 | 1.27 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.26 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.03 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 13 | 2.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 61.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 62.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 63.00 | 0.00 | 0.35 | 0.02 | +0.01 | +100.00% | 1 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | +0.02 | +200.00% | 5 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 4 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 66.00 | 0.01 | 0.20 | 0.03 | -0.12 | -80.00% | 3 | 143 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 67.00 | 0.01 | 0.13 | 0.03 | -0.03 | -50.00% | 3 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 68.00 | 0.02 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 45 | 0.73 | -0.01 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 69.00 | 0.03 | 0.08 | 0.07 | -0.07 | -50.00% | 10 | 85 | 0.52 | -0.05 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.07 | 0.10 | 0.10 | +0.02 | +25.00% | 10 | 181 | 0.47 | -0.10 | 0.06 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 0.15 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 234 | 0.45 | -0.17 | 0.09 | -0.15 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 72.00 | 0.31 | 0.37 | 0.37 | -0.34 | -47.89% | 12 | 59 | 0.42 | -0.27 | 0.12 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 0.60 | 0.68 | 0.60 | +0.19 | +46.35% | 63 | 95 | 0.41 | -0.40 | 0.15 | -0.23 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 0.95 | 1.17 | 1.15 | +0.14 | +13.87% | 5 | 45 | 0.38 | -0.56 | 0.16 | -0.24 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 1.71 | 1.85 | 2.19 | +0.89 | +68.47% | 8 | 69 | 0.40 | -0.70 | 0.14 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 2.43 | 2.68 | 2.71 | -0.94 | -25.76% | 3 | 52 | 0.38 | -0.81 | 0.11 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 3.35 | 4.45 | 4.00 | +0.30 | +8.11% | 1 | 84 | 0.71 | -0.87 | 0.08 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 4.20 | 4.70 | 3.71 | 0.00 | 0.00% | 0 | 63 | 0.83 | -0.92 | 0.05 | -0.12 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 3.70 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 35 | 1.01 | -0.95 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 6.05 | 7.10 | 7.16 | 0.00 | 0.00% | 0 | 42 | 1.59 | -0.97 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 6.15 | 8.65 | 6.86 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 7.10 | 10.45 | 8.37 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 8.20 | 10.70 | 5.45 | 0.00 | 0.00% | 0 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 9.10 | 11.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 10.10 | 12.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 86.00 | 11.10 | 13.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 87.00 | 12.10 | 15.45 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 88.00 | 13.10 | 15.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 89.00 | 13.30 | 17.40 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 14.30 | 18.40 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 91.00 | 15.30 | 19.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 92.00 | 16.35 | 20.40 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 93.00 | 17.35 | 21.40 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 94.00 | 18.30 | 22.40 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 19.30 | 23.40 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 96.00 | 20.35 | 24.40 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 97.00 | 21.40 | 25.40 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 98.00 | 22.40 | 26.40 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 99.00 | 23.40 | 27.40 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 24.40 | 28.40 | 22.33 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 25.40 | 29.40 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 102.00 | 26.40 | 30.40 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 103.00 | 27.40 | 31.40 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 29.40 | 33.40 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 34.40 | 38.40 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |