Options Chain for OKTA INC CL A (OKTA) - $93.76 as of 4/24/2024 8:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.75 | 40.85 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 60.00 | 31.75 | 35.90 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 65.00 | 26.85 | 30.85 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 70.00 | 21.90 | 25.75 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 75.00 | 16.95 | 20.75 | 21.40 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/24/2024 4:00:05 PM EST |
| 80.00 | 11.85 | 15.70 | 21.95 | 0.00 | 0.00% | 0 | 6 | 2.62 | 1.00 | 0.00 | -0.02 | 4/2/2024 | 4/24/2024 4:00:05 PM EST |
| 81.00 | 10.95 | 14.80 | 12.70 | 0.00 | 0.00% | 0 | 9 | 2.54 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 82.00 | 9.85 | 13.75 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 83.00 | 9.00 | 12.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 84.00 | 8.00 | 11.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 85.00 | 6.90 | 10.85 | 8.44 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 86.00 | 5.85 | 9.80 | % | 0 | 0 | 1.88 | 0.99 | 0.01 | -0.04 | 4/24/2024 4:00:05 PM EST | |||
| 87.00 | 5.00 | 8.85 | 6.00 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.99 | 0.01 | -0.05 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 88.00 | 4.35 | 7.80 | % | 0 | 0 | 1.61 | 0.96 | 0.03 | -0.10 | 4/24/2024 4:00:05 PM EST | |||
| 89.00 | 4.20 | 5.50 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.93 | 0.04 | -0.14 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 90.00 | 2.97 | 4.30 | 4.93 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.88 | 0.06 | -0.18 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 91.00 | 2.89 | 3.20 | 3.82 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.82 | 0.08 | -0.23 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 92.00 | 2.10 | 2.40 | 2.41 | -0.89 | -26.97% | 35 | 27 | 0.43 | 0.73 | 0.11 | -0.27 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 93.00 | 1.54 | 1.66 | 1.75 | -0.95 | -35.19% | 3 | 90 | 0.42 | 0.62 | 0.13 | -0.30 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 94.00 | 1.00 | 1.10 | 1.11 | -0.74 | -40.00% | 11 | 95 | 0.41 | 0.48 | 0.14 | -0.30 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 95.00 | 0.61 | 0.70 | 0.61 | -0.69 | -53.08% | 17 | 385 | 0.41 | 0.35 | 0.13 | -0.27 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 96.00 | 0.34 | 0.41 | 0.42 | -0.47 | -52.81% | 53 | 121 | 0.41 | 0.23 | 0.11 | -0.22 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 97.00 | 0.17 | 0.22 | 0.32 | -0.30 | -48.39% | 58 | 144 | 0.41 | 0.14 | 0.08 | -0.16 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 98.00 | 0.08 | 0.12 | 0.10 | -0.12 | -54.55% | 5 | 471 | 0.41 | 0.08 | 0.05 | -0.10 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 99.00 | 0.03 | 0.71 | 0.06 | -0.07 | -53.85% | 27 | 2,996 | 0.63 | 0.04 | 0.03 | -0.06 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 100.00 | 0.01 | 0.18 | 0.04 | -0.05 | -55.56% | 23 | 109 | 0.51 | 0.02 | 0.01 | -0.03 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 101.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 1 | 21 | 0.61 | 0.01 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 102.00 | 0.00 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.76 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 4:00:05 PM EST |
| 103.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:05 PM EST |
| 104.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 118 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 116 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 106.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 107.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:05 PM EST |
| 108.00 | 0.00 | 0.72 | 0.11 | 0.00 | 0.00% | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:05 PM EST |
| 109.00 | 0.00 | 0.73 | 0.32 | 0.00 | 0.00% | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:05 PM EST |
| 111.00 | 0.00 | 0.72 | 0.33 | 0.00 | 0.00% | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:05 PM EST |
| 112.00 | 0.00 | 0.73 | 0.04 | 0.00 | 0.00% | 0 | 39 | 1.92 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:05 PM EST |
| 113.00 | 0.00 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 114.00 | 0.00 | 1.27 | 1.03 | 0.00 | 0.00% | 0 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:05 PM EST |
| 116.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 117.00 | 0.00 | 1.06 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:05 PM EST |
| 118.00 | 0.00 | 0.96 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 119.00 | 0.00 | 0.86 | 0.46 | 0.00 | 0.00% | 0 | 34 | 2.46 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.79 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:05 PM EST |
| 121.00 | 0.00 | 0.74 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 122.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.58 | 2.53 | 0.00 | 0.00% | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.52 | 1.72 | 0.00 | 0.00% | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.53 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.53 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.53 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.53 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 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 | 0.58 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.49 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.19 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 4:00:05 PM EST |
| 81.00 | 0.00 | 0.83 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 82.00 | 0.00 | 0.82 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 83.00 | 0.00 | 0.83 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 84.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 85.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 302 | 0.65 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 86.00 | 0.03 | 0.24 | 0.03 | -0.09 | -75.00% | 5 | 58 | 0.72 | -0.01 | 0.01 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 87.00 | 0.02 | 1.22 | 0.04 | -0.16 | -80.00% | 3 | 102 | 0.93 | -0.01 | 0.01 | -0.05 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 88.00 | 0.03 | 0.10 | 0.06 | -0.02 | -25.00% | 1 | 36 | 0.50 | -0.04 | 0.03 | -0.10 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 89.00 | 0.08 | 0.12 | 0.14 | -0.11 | -44.00% | 3 | 120 | 0.48 | -0.07 | 0.04 | -0.14 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 90.00 | 0.15 | 0.19 | 0.56 | +0.38 | +211.12% | 1 | 106 | 0.46 | -0.12 | 0.06 | -0.18 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 91.00 | 0.27 | 0.32 | 0.30 | +0.01 | +3.45% | 3 | 53 | 0.44 | -0.18 | 0.08 | -0.23 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 92.00 | 0.47 | 0.54 | 0.52 | +0.02 | +4.00% | 18 | 112 | 0.43 | -0.27 | 0.11 | -0.27 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 93.00 | 0.79 | 0.86 | 0.81 | +0.05 | +6.58% | 4 | 187 | 0.42 | -0.38 | 0.13 | -0.30 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 94.00 | 1.24 | 1.32 | 1.18 | +0.12 | +11.33% | 19 | 57 | 0.42 | -0.52 | 0.14 | -0.30 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 95.00 | 1.85 | 1.94 | 1.78 | +0.15 | +9.21% | 18 | 350 | 0.41 | -0.65 | 0.13 | -0.27 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 96.00 | 2.46 | 2.68 | 2.50 | +0.32 | +14.68% | 19 | 49 | 0.40 | -0.77 | 0.11 | -0.22 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 97.00 | 3.20 | 4.35 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.86 | 0.08 | -0.16 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 98.00 | 3.75 | 5.35 | 4.92 | 0.00 | 0.00% | 0 | 35 | 0.96 | -0.92 | 0.05 | -0.10 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 99.00 | 4.75 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 16 | 1.13 | -0.96 | 0.03 | -0.06 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 100.00 | 5.00 | 7.10 | 7.45 | 0.00 | 0.00% | 0 | 34 | 1.12 | -0.98 | 0.01 | -0.03 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 101.00 | 5.15 | 9.15 | 6.81 | +1.31 | +23.82% | 20 | 6 | 1.62 | -0.99 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 102.00 | 6.15 | 10.20 | 9.25 | +5.95 | +180.31% | 20 | 6 | 1.75 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 103.00 | 7.70 | 10.35 | 10.30 | +3.05 | +42.07% | 29 | 9 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 104.00 | 8.15 | 12.10 | 11.50 | +4.55 | +65.47% | 11 | 7 | 1.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 105.00 | 9.15 | 13.20 | 10.00 | +1.10 | +12.36% | 12 | 4 | 2.04 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 106.00 | 10.30 | 14.20 | 11.71 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:05 PM EST |
| 107.00 | 11.15 | 15.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 108.00 | 12.15 | 16.20 | 15.28 | +9.23 | +152.57% | 68 | 20 | 2.31 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 109.00 | 13.15 | 17.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 110.00 | 14.15 | 18.10 | 7.05 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 4:00:05 PM EST |
| 111.00 | 15.15 | 19.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 112.00 | 16.30 | 20.25 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 113.00 | 17.15 | 21.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 114.00 | 18.15 | 22.25 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 115.00 | 19.85 | 23.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 116.00 | 20.15 | 24.05 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 117.00 | 21.20 | 25.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 118.00 | 22.15 | 25.85 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 119.00 | 23.15 | 27.10 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 120.00 | 24.20 | 28.25 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 121.00 | 26.25 | 29.20 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 122.00 | 26.20 | 30.20 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 125.00 | 29.15 | 33.20 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 130.00 | 34.15 | 38.20 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 135.00 | 39.70 | 43.25 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 140.00 | 44.15 | 48.25 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 145.00 | 49.40 | 53.30 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 150.00 | 54.20 | 57.85 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |