Options Chain for OKTA INC CL A (OKTA) - $93.17 as of 4/19/2024 9:38:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.55 | 40.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 60.00 | 32.30 | 35.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 65.00 | 27.30 | 30.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 70.00 | 22.45 | 25.05 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 75.00 | 17.40 | 19.75 | 21.40 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 80.00 | 12.50 | 15.00 | 21.95 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.99 | 0.00 | -0.02 | 4/2/2024 | 4/18/2024 4:00:06 PM EST |
| 81.00 | 12.10 | 13.75 | 12.70 | % | 9 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/18/2024 4:00:06 PM EST | |
| 82.00 | 10.35 | 13.10 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.02 | 4/18/2024 4:00:06 PM EST | |||
| 83.00 | 10.15 | 12.10 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.03 | 4/18/2024 4:00:06 PM EST | |||
| 84.00 | 9.20 | 11.15 | % | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.03 | 4/18/2024 4:00:06 PM EST | |||
| 85.00 | 7.55 | 10.10 | 8.44 | -8.11 | -49.01% | 1 | 1 | 1.00 | 0.95 | 0.02 | -0.05 | 4/19/2024 | 4/18/2024 4:00:06 PM EST |
| 86.00 | 6.80 | 8.75 | % | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.07 | 4/18/2024 4:00:06 PM EST | |||
| 87.00 | 6.25 | 7.15 | 9.16 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.90 | 0.03 | -0.07 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 88.00 | 5.25 | 6.00 | % | 0 | 0 | 0.76 | 0.87 | 0.04 | -0.08 | 4/18/2024 4:00:06 PM EST | |||
| 89.00 | 4.75 | 5.10 | % | 0 | 0 | 0.44 | 0.83 | 0.05 | -0.09 | 4/18/2024 4:00:06 PM EST | |||
| 90.00 | 3.95 | 4.30 | 4.39 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.78 | 0.06 | -0.11 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 91.00 | 3.25 | 3.50 | 4.92 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.72 | 0.07 | -0.12 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 92.00 | 2.62 | 2.78 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.65 | 0.07 | -0.13 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 93.00 | 2.05 | 2.19 | 2.13 | -0.27 | -11.25% | 5 | 27 | 0.37 | 0.57 | 0.08 | -0.13 | 4/19/2024 | 4/18/2024 4:00:06 PM EST |
| 94.00 | 1.57 | 1.68 | 2.88 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.49 | 0.08 | -0.13 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 95.00 | 1.16 | 1.27 | 1.27 | -0.18 | -12.42% | 18 | 27 | 0.36 | 0.42 | 0.08 | -0.13 | 4/19/2024 | 4/18/2024 4:00:06 PM EST |
| 96.00 | 0.84 | 0.93 | 1.40 | 0.00 | 0.00% | 0 | 37 | 0.36 | 0.34 | 0.07 | -0.12 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 97.00 | 0.60 | 0.66 | 1.38 | 0.00 | 0.00% | 0 | 40 | 0.36 | 0.27 | 0.07 | -0.11 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 98.00 | 0.40 | 0.47 | 1.07 | 0.00 | 0.00% | 0 | 24 | 0.36 | 0.21 | 0.06 | -0.09 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 99.00 | 0.28 | 0.33 | 0.66 | 0.00 | 0.00% | 0 | 120 | 0.36 | 0.15 | 0.05 | -0.07 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 100.00 | 0.18 | 0.23 | 0.29 | 0.00 | 0.00% | 0 | 74 | 0.36 | 0.11 | 0.04 | -0.06 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 101.00 | 0.11 | 0.17 | 0.34 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.08 | 0.03 | -0.05 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 102.00 | 0.09 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.06 | 0.03 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 103.00 | 0.06 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.05 | 0.02 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 104.00 | 0.03 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 118 | 0.45 | 0.03 | 0.01 | -0.02 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 116 | 0.60 | 0.02 | 0.01 | -0.01 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 106.00 | 0.01 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 43 | 0.62 | 0.01 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 107.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 108.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 109.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 111.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:06 PM EST |
| 112.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 39 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 113.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 114.00 | 0.00 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 116.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:06 PM EST |
| 117.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 118.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 119.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 121.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 122.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 2.53 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 1.35 | 1.72 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.63 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.54 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.53 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 80.00 | 0.01 | 0.58 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 81.00 | 0.01 | 0.57 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 4/18/2024 4:00:06 PM EST | |||
| 82.00 | 0.01 | 0.56 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.02 | 4/18/2024 4:00:06 PM EST | |||
| 83.00 | 0.02 | 0.56 | % | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.03 | 4/18/2024 4:00:06 PM EST | |||
| 84.00 | 0.03 | 0.56 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.03 | 4/18/2024 4:00:06 PM EST | |||
| 85.00 | 0.09 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.05 | 0.02 | -0.05 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 86.00 | 0.15 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.08 | 0.02 | -0.07 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 87.00 | 0.22 | 0.27 | % | 0 | 0 | 0.40 | -0.10 | 0.03 | -0.07 | 4/18/2024 4:00:06 PM EST | |||
| 88.00 | 0.31 | 0.39 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.13 | 0.04 | -0.08 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 89.00 | 0.46 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.17 | 0.05 | -0.09 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 90.00 | 0.66 | 0.74 | 0.76 | +0.05 | +7.05% | 1 | 41 | 0.38 | -0.22 | 0.06 | -0.11 | 4/19/2024 | 4/18/2024 4:00:06 PM EST |
| 91.00 | 0.92 | 1.01 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.28 | 0.07 | -0.12 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 92.00 | 1.23 | 1.37 | 1.00 | 0.00 | 0.00% | 1 | 21 | 0.37 | -0.35 | 0.07 | -0.13 | 4/19/2024 | 4/18/2024 4:00:06 PM EST |
| 93.00 | 1.64 | 1.79 | 1.70 | +0.26 | +18.06% | 5 | 25 | 0.36 | -0.43 | 0.08 | -0.13 | 4/19/2024 | 4/18/2024 4:00:06 PM EST |
| 94.00 | 2.17 | 2.32 | 2.20 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.51 | 0.08 | -0.13 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 95.00 | 2.75 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 273 | 0.35 | -0.58 | 0.08 | -0.13 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 96.00 | 3.40 | 3.60 | 3.37 | 0.00 | 0.00% | 0 | 40 | 0.35 | -0.66 | 0.07 | -0.12 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 97.00 | 4.05 | 4.40 | 2.69 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.73 | 0.07 | -0.11 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 98.00 | 4.90 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 36 | 0.60 | -0.79 | 0.06 | -0.09 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 99.00 | 5.70 | 6.10 | 4.63 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.85 | 0.05 | -0.07 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 100.00 | 6.45 | 7.45 | 4.70 | 0.00 | 0.00% | 0 | 34 | 0.45 | -0.89 | 0.04 | -0.06 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 101.00 | 7.45 | 8.35 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.92 | 0.03 | -0.05 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 102.00 | 8.40 | 9.10 | 3.30 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.94 | 0.03 | -0.04 | 4/11/2024 | 4/18/2024 4:00:06 PM EST |
| 103.00 | 9.45 | 10.65 | 7.25 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.95 | 0.02 | -0.03 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 104.00 | 10.25 | 11.80 | 6.95 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.97 | 0.01 | -0.02 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 105.00 | 10.20 | 12.95 | 8.90 | 0.00 | 0.00% | 0 | 26 | 1.05 | -0.98 | 0.01 | -0.01 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 106.00 | 11.35 | 13.90 | 11.71 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 107.00 | 11.90 | 14.95 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 108.00 | 13.20 | 15.90 | 6.05 | 0.00 | 0.00% | 0 | 20 | 1.18 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:06 PM EST |
| 109.00 | 14.05 | 16.85 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 110.00 | 15.95 | 17.95 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 4:00:06 PM EST |
| 111.00 | 16.10 | 18.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 112.00 | 17.45 | 19.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 113.00 | 18.20 | 20.65 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 114.00 | 18.75 | 21.85 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 115.00 | 19.80 | 22.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 116.00 | 21.20 | 23.75 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 117.00 | 22.05 | 24.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 118.00 | 23.35 | 25.85 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 119.00 | 24.05 | 27.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 120.00 | 24.85 | 28.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 121.00 | 25.80 | 28.75 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 122.00 | 27.10 | 29.65 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 125.00 | 29.90 | 32.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 130.00 | 34.85 | 37.95 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 135.00 | 39.85 | 42.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 140.00 | 44.65 | 47.90 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 145.00 | 50.35 | 52.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 150.00 | 54.75 | 57.55 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST |