Options Chain for OKTA INC CL A (OKTA) - $92.29 as of 4/29/2024 1:51:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.20 | 40.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 60.00 | 31.10 | 35.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 65.00 | 26.35 | 29.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 70.00 | 21.15 | 24.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 75.00 | 16.25 | 20.10 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 4/29/2024 2:58:56 PM EST | |||
| 80.00 | 13.15 | 15.30 | 20.05 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.94 | 0.01 | -0.04 | 4/11/2024 | 4/29/2024 2:58:56 PM EST |
| 81.00 | 11.85 | 13.90 | % | 0 | 0 | 0.62 | 0.92 | 0.02 | -0.04 | 4/29/2024 2:58:56 PM EST | |||
| 82.00 | 11.25 | 13.30 | % | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.05 | 4/29/2024 2:58:56 PM EST | |||
| 83.00 | 10.20 | 11.15 | % | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.05 | 4/29/2024 2:58:56 PM EST | |||
| 84.00 | 9.80 | 10.75 | % | 0 | 0 | 0.65 | 0.86 | 0.02 | -0.06 | 4/29/2024 2:58:56 PM EST | |||
| 85.00 | 8.95 | 10.05 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.84 | 0.03 | -0.06 | 4/19/2024 | 4/29/2024 2:58:56 PM EST |
| 86.00 | 8.15 | 8.95 | % | 0 | 0 | 0.59 | 0.81 | 0.03 | -0.06 | 4/29/2024 2:58:56 PM EST | |||
| 87.00 | 7.35 | 8.50 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.78 | 0.03 | -0.07 | 4/16/2024 | 4/29/2024 2:58:56 PM EST |
| 88.00 | 6.60 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.75 | 0.04 | -0.07 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 89.00 | 5.90 | 6.55 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.71 | 0.04 | -0.07 | 4/19/2024 | 4/29/2024 2:58:56 PM EST |
| 90.00 | 5.20 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 201 | 0.40 | 0.67 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 91.00 | 4.60 | 4.80 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.63 | 0.04 | -0.08 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 92.00 | 3.95 | 4.50 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.59 | 0.04 | -0.08 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 93.00 | 3.50 | 3.70 | 3.71 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.54 | 0.05 | -0.08 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 94.00 | 2.89 | 3.20 | % | 0 | 0 | 0.35 | 0.49 | 0.05 | -0.08 | 4/29/2024 2:58:56 PM EST | |||
| 95.00 | 2.38 | 2.76 | 2.81 | +0.14 | +5.25% | 16 | 91 | 0.35 | 0.45 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 96.00 | 2.16 | 2.74 | 2.19 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.40 | 0.05 | -0.07 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 97.00 | 1.70 | 2.01 | 2.01 | +0.39 | +24.08% | 24 | 777 | 0.35 | 0.36 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 98.00 | 1.54 | 1.79 | 2.44 | +0.81 | +49.70% | 1 | 4 | 0.35 | 0.32 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 99.00 | 1.27 | 2.58 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.28 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 100.00 | 0.76 | 1.29 | 1.34 | +0.27 | +25.24% | 2 | 11 | 0.34 | 0.24 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 101.00 | 0.87 | 2.05 | 1.14 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.21 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 102.00 | 0.72 | 0.90 | 1.02 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.18 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 103.00 | 0.44 | 2.65 | 0.70 | +0.13 | +22.81% | 1 | 17 | 0.41 | 0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 104.00 | 0.48 | 2.38 | % | 0 | 0 | 0.35 | 0.13 | 0.02 | -0.04 | 4/29/2024 2:58:56 PM EST | |||
| 105.00 | 0.36 | 0.56 | 0.97 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.11 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 106.00 | 0.31 | 2.37 | 0.68 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.09 | 0.02 | -0.03 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 107.00 | 0.27 | 1.98 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.08 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 108.00 | 0.23 | 1.15 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.06 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 2:58:56 PM EST |
| 109.00 | 0.19 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.05 | 0.01 | -0.02 | 4/15/2024 | 4/29/2024 2:58:56 PM EST |
| 110.00 | 0.13 | 2.19 | 0.26 | 0.00 | 0.00% | 0 | 130 | 0.40 | 0.04 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 111.00 | 0.08 | 1.44 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 112.00 | 0.07 | 0.75 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 113.00 | 0.06 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.02 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 2:58:56 PM EST |
| 114.00 | 0.05 | 0.77 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.02 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 2:58:56 PM EST |
| 115.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 116.00 | 0.04 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 120.00 | 0.03 | 0.38 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 125.00 | 0.02 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 2:58:56 PM EST |
| 130.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 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 | 2.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 70.00 | 0.00 | 2.14 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 75.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 97 | 0.67 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 80.00 | 0.24 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.06 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 81.00 | 0.26 | 2.30 | % | 0 | 0 | 0.40 | -0.08 | 0.02 | -0.04 | 4/29/2024 2:58:56 PM EST | |||
| 82.00 | 0.32 | 2.36 | % | 0 | 0 | 0.42 | -0.09 | 0.02 | -0.05 | 4/29/2024 2:58:56 PM EST | |||
| 83.00 | 0.51 | 2.40 | % | 0 | 0 | 0.39 | -0.12 | 0.02 | -0.05 | 4/29/2024 2:58:56 PM EST | |||
| 84.00 | 0.63 | 1.40 | % | 0 | 0 | 0.41 | -0.14 | 0.02 | -0.06 | 4/29/2024 2:58:56 PM EST | |||
| 85.00 | 0.75 | 0.92 | 1.00 | 0.00 | 0.00% | 0 | 106 | 0.38 | -0.16 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 86.00 | 0.91 | 1.71 | % | 0 | 0 | 0.38 | -0.19 | 0.03 | -0.06 | 4/29/2024 2:58:56 PM EST | |||
| 87.00 | 1.16 | 1.32 | 1.00 | 0.00 | 0.00% | 0 | 84 | 0.38 | -0.22 | 0.03 | -0.07 | 4/12/2024 | 4/29/2024 2:58:56 PM EST |
| 88.00 | 1.36 | 2.92 | 1.68 | 0.00 | 0.00% | 0 | 193 | 0.37 | -0.25 | 0.04 | -0.07 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 89.00 | 1.71 | 1.82 | 1.60 | -0.62 | -27.93% | 2 | 5 | 0.37 | -0.29 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 90.00 | 1.93 | 2.19 | 2.31 | 0.00 | 0.00% | 0 | 221 | 0.36 | -0.33 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 91.00 | 2.14 | 3.05 | 2.24 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.37 | 0.04 | -0.08 | 4/24/2024 | 4/29/2024 2:58:56 PM EST |
| 92.00 | 1.61 | 2.97 | 3.05 | 0.00 | 0.00% | 0 | 43 | 0.36 | -0.41 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 93.00 | 2.90 | 3.45 | 3.60 | 0.00 | 0.00% | 0 | 351 | 0.36 | -0.46 | 0.05 | -0.08 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 94.00 | 3.45 | 3.95 | 4.37 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.51 | 0.05 | -0.08 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 95.00 | 4.35 | 5.15 | 3.80 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.55 | 0.05 | -0.07 | 4/17/2024 | 4/29/2024 2:58:56 PM EST |
| 96.00 | 4.70 | 5.15 | 5.35 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.60 | 0.05 | -0.07 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 97.00 | 5.25 | 5.80 | 2.87 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.64 | 0.04 | -0.07 | 4/11/2024 | 4/29/2024 2:58:56 PM EST |
| 98.00 | 6.25 | 6.55 | 5.73 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.68 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 99.00 | 6.70 | 7.70 | 8.13 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.72 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 2:58:56 PM EST |
| 100.00 | 7.15 | 8.65 | 8.55 | 0.00 | 0.00% | 0 | 51 | 0.41 | -0.76 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 2:58:56 PM EST |
| 101.00 | 7.95 | 9.75 | % | 0 | 0 | 0.41 | -0.79 | 0.03 | -0.05 | 4/29/2024 2:58:56 PM EST | |||
| 102.00 | 8.70 | 10.40 | 9.21 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.82 | 0.03 | -0.05 | 4/18/2024 | 4/29/2024 2:58:56 PM EST |
| 103.00 | 9.70 | 10.85 | % | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.04 | 4/29/2024 2:58:56 PM EST | |||
| 104.00 | 11.25 | 12.00 | % | 0 | 0 | 0.52 | -0.87 | 0.02 | -0.04 | 4/29/2024 2:58:56 PM EST | |||
| 105.00 | 11.05 | 14.20 | % | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.03 | 4/29/2024 2:58:56 PM EST | |||
| 106.00 | 11.85 | 15.15 | % | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.03 | 4/29/2024 2:58:56 PM EST | |||
| 107.00 | 13.75 | 16.25 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.03 | 4/29/2024 2:58:56 PM EST | |||
| 108.00 | 13.75 | 17.15 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 4/29/2024 2:58:56 PM EST | |||
| 109.00 | 14.10 | 17.80 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 4/29/2024 2:58:56 PM EST | |||
| 110.00 | 15.50 | 19.05 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 4/29/2024 2:58:56 PM EST | |||
| 111.00 | 16.75 | 20.20 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 112.00 | 17.30 | 21.20 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 113.00 | 18.05 | 22.00 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 114.00 | 19.05 | 23.15 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 115.00 | 20.05 | 24.15 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 116.00 | 21.05 | 25.05 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 120.00 | 25.05 | 29.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 125.00 | 30.10 | 34.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 130.00 | 35.05 | 39.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 135.00 | 40.25 | 44.05 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 140.00 | 45.30 | 48.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 145.00 | 50.05 | 53.95 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 150.00 | 55.05 | 59.05 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST |