Options Chain for OKTA INC CL A (OKTA) - $92.51 as of 4/29/2024 4:33:59 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 | 40.15 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 60.00 | 31.30 | 35.15 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 65.00 | 26.50 | 30.35 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.02 | 4/29/2024 2:58:56 PM EST | |||
| 70.00 | 21.85 | 25.70 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.03 | 4/29/2024 2:58:56 PM EST | |||
| 75.00 | 17.60 | 21.35 | % | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.05 | 4/29/2024 2:58:56 PM EST | |||
| 80.00 | 13.65 | 17.15 | % | 0 | 0 | 0.72 | 0.82 | 0.02 | -0.07 | 4/29/2024 2:58:56 PM EST | |||
| 81.00 | 12.70 | 16.50 | % | 0 | 0 | 0.70 | 0.80 | 0.02 | -0.08 | 4/29/2024 2:58:56 PM EST | |||
| 82.00 | 12.15 | 15.70 | % | 0 | 0 | 0.68 | 0.78 | 0.02 | -0.08 | 4/29/2024 2:58:56 PM EST | |||
| 83.00 | 11.35 | 15.00 | % | 0 | 0 | 0.69 | 0.76 | 0.02 | -0.09 | 4/29/2024 2:58:56 PM EST | |||
| 84.00 | 10.60 | 12.60 | % | 0 | 0 | 0.67 | 0.74 | 0.02 | -0.09 | 4/29/2024 2:58:56 PM EST | |||
| 85.00 | 10.50 | 13.15 | 12.83 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.72 | 0.02 | -0.09 | 4/15/2024 | 4/29/2024 2:58:56 PM EST |
| 86.00 | 9.20 | 12.50 | % | 0 | 0 | 0.73 | 0.70 | 0.02 | -0.10 | 4/29/2024 2:58:56 PM EST | |||
| 87.00 | 9.20 | 10.60 | % | 0 | 0 | 0.62 | 0.68 | 0.02 | -0.10 | 4/29/2024 2:58:56 PM EST | |||
| 88.00 | 8.45 | 11.25 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.66 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 2:58:56 PM EST |
| 89.00 | 7.85 | 10.65 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.63 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 2:58:56 PM EST |
| 90.00 | 7.40 | 8.90 | 9.30 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.61 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 91.00 | 6.30 | 8.65 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.59 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 2:58:56 PM EST |
| 92.00 | 5.90 | 7.90 | % | 0 | 0 | 0.62 | 0.56 | 0.02 | -0.11 | 4/29/2024 2:58:56 PM EST | |||
| 93.00 | 5.50 | 7.30 | 7.70 | +0.70 | +10.00% | 29 | 5 | 0.62 | 0.54 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 94.00 | 5.70 | 8.40 | 7.30 | -0.05 | -0.68% | 4 | 13 | 0.62 | 0.52 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 95.00 | 5.10 | 6.40 | 6.70 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.49 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 96.00 | 4.65 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.47 | 0.02 | -0.11 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 97.00 | 4.65 | 5.55 | 5.90 | +0.60 | +11.33% | 10 | 224 | 0.62 | 0.45 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 98.00 | 4.40 | 5.15 | 5.35 | +0.01 | +0.19% | 3 | 5 | 0.62 | 0.43 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 99.00 | 2.90 | 4.85 | % | 0 | 0 | 0.61 | 0.40 | 0.02 | -0.10 | 4/29/2024 2:58:56 PM EST | |||
| 100.00 | 3.45 | 4.45 | 4.00 | +0.15 | +3.90% | 1 | 11 | 0.61 | 0.38 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 101.00 | 2.28 | 4.10 | 4.25 | -0.05 | -1.17% | 1 | 150 | 0.58 | 0.36 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 102.00 | 2.10 | 3.85 | 4.00 | +0.40 | +11.12% | 1 | 3 | 0.55 | 0.34 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 103.00 | 1.77 | 3.80 | 3.55 | +0.15 | +4.42% | 1 | 3 | 0.57 | 0.32 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 104.00 | 1.73 | 3.30 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.30 | 0.02 | -0.09 | 4/18/2024 | 4/29/2024 2:58:56 PM EST |
| 105.00 | 1.53 | 3.85 | 2.70 | -1.05 | -28.00% | 1 | 4 | 0.60 | 0.28 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 106.00 | 1.34 | 2.89 | 2.67 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.26 | 0.02 | -0.09 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 107.00 | 1.27 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.25 | 0.02 | -0.08 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 108.00 | 1.15 | 2.43 | 2.14 | 0.00 | 0.00% | 0 | 60 | 0.62 | 0.23 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 109.00 | 1.09 | 2.35 | 2.01 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.22 | 0.02 | -0.08 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 110.00 | 0.95 | 3.00 | 2.11 | 0.00 | 0.00% | 0 | 107 | 0.62 | 0.20 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 111.00 | 0.92 | 2.04 | 1.62 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.19 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 112.00 | 0.85 | 1.78 | 1.80 | +0.42 | +30.44% | 10 | 5 | 0.62 | 0.17 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 115.00 | 0.67 | 1.45 | 1.14 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.14 | 0.01 | -0.06 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 120.00 | 0.47 | 1.12 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.09 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 125.00 | 0.26 | 1.88 | 0.39 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.06 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 130.00 | 0.21 | 0.66 | % | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 4/29/2024 2:58:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 140.00 | 0.01 | 0.60 | 0.74 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 145.00 | 0.00 | 2.21 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 150.00 | 0.00 | 2.18 | % | 0 | 0 | 0.99 | 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 | 2.16 | 0.68 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 60.00 | 0.00 | 1.47 | 0.19 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 65.00 | 0.11 | 1.62 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 4/29/2024 2:58:56 PM EST | |||
| 70.00 | 0.34 | 1.46 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 75.00 | 1.01 | 1.46 | 1.16 | -0.26 | -18.31% | 6 | 100 | 0.68 | -0.10 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 80.00 | 1.04 | 2.20 | 2.15 | -0.10 | -4.45% | 2 | 16 | 0.66 | -0.18 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 81.00 | 1.29 | 2.63 | % | 0 | 0 | 0.54 | -0.20 | 0.02 | -0.08 | 4/29/2024 2:58:56 PM EST | |||
| 82.00 | 1.91 | 2.73 | % | 0 | 0 | 0.65 | -0.22 | 0.02 | -0.08 | 4/29/2024 2:58:56 PM EST | |||
| 83.00 | 0.77 | 3.45 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.24 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 84.00 | 1.62 | 3.45 | 3.14 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.26 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 85.00 | 2.25 | 3.65 | 3.30 | +0.15 | +4.77% | 1 | 11 | 0.64 | -0.28 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 86.00 | 2.02 | 3.95 | 3.42 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.30 | 0.02 | -0.10 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 87.00 | 2.45 | 5.40 | % | 0 | 0 | 0.64 | -0.32 | 0.02 | -0.10 | 4/29/2024 2:58:56 PM EST | |||
| 88.00 | 3.55 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.34 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 89.00 | 4.25 | 5.20 | 4.78 | +0.23 | +5.06% | 30 | 1 | 0.58 | -0.37 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 90.00 | 4.15 | 5.60 | 5.35 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.39 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 91.00 | 4.80 | 5.95 | 5.82 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.41 | 0.02 | -0.11 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 92.00 | 5.40 | 7.55 | 6.49 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.44 | 0.02 | -0.11 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 93.00 | 5.85 | 7.05 | 6.87 | -0.28 | -3.92% | 12 | 3 | 0.64 | -0.46 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 94.00 | 5.60 | 7.50 | 6.48 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.48 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 2:58:56 PM EST |
| 95.00 | 6.60 | 8.20 | 7.45 | 0.00 | 0.00% | 0 | 57 | 0.63 | -0.51 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 96.00 | 7.40 | 9.40 | % | 0 | 0 | 0.60 | -0.53 | 0.02 | -0.11 | 4/29/2024 2:58:56 PM EST | |||
| 97.00 | 7.30 | 9.25 | % | 0 | 0 | 0.56 | -0.55 | 0.02 | -0.11 | 4/29/2024 2:58:56 PM EST | |||
| 98.00 | 7.90 | 10.00 | % | 0 | 0 | 0.62 | -0.57 | 0.02 | -0.10 | 4/29/2024 2:58:56 PM EST | |||
| 99.00 | 9.15 | 10.45 | 9.54 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.60 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 2:58:56 PM EST |
| 100.00 | 9.60 | 11.25 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.62 | 0.02 | -0.10 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 101.00 | 10.45 | 12.10 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.64 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 2:58:56 PM EST |
| 102.00 | 10.75 | 12.55 | % | 0 | 0 | 0.56 | -0.66 | 0.02 | -0.10 | 4/29/2024 2:58:56 PM EST | |||
| 103.00 | 11.40 | 14.85 | % | 0 | 0 | 0.62 | -0.68 | 0.02 | -0.09 | 4/29/2024 2:58:56 PM EST | |||
| 104.00 | 12.50 | 15.05 | % | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.09 | 4/29/2024 2:58:56 PM EST | |||
| 105.00 | 12.95 | 14.75 | 14.79 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.72 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 106.00 | 13.80 | 15.50 | 14.48 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.74 | 0.02 | -0.09 | 4/18/2024 | 4/29/2024 2:58:56 PM EST |
| 107.00 | 14.45 | 17.90 | % | 0 | 0 | 0.55 | -0.75 | 0.02 | -0.08 | 4/29/2024 2:58:56 PM EST | |||
| 108.00 | 15.20 | 18.45 | % | 0 | 0 | 0.50 | -0.77 | 0.02 | -0.08 | 4/29/2024 2:58:56 PM EST | |||
| 109.00 | 16.35 | 19.20 | % | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.08 | 4/29/2024 2:58:56 PM EST | |||
| 110.00 | 16.90 | 20.40 | % | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.07 | 4/29/2024 2:58:56 PM EST | |||
| 111.00 | 17.65 | 21.25 | % | 0 | 0 | 0.54 | -0.81 | 0.02 | -0.07 | 4/29/2024 2:58:56 PM EST | |||
| 112.00 | 18.55 | 22.00 | % | 0 | 0 | 0.56 | -0.83 | 0.02 | -0.07 | 4/29/2024 2:58:56 PM EST | |||
| 115.00 | 21.20 | 24.90 | % | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.06 | 4/29/2024 2:58:56 PM EST | |||
| 120.00 | 26.05 | 29.20 | % | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.04 | 4/29/2024 2:58:56 PM EST | |||
| 125.00 | 30.45 | 33.10 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.03 | 4/29/2024 2:58:56 PM EST | |||
| 130.00 | 35.35 | 39.00 | % | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 4/29/2024 2:58:56 PM EST | |||
| 135.00 | 40.05 | 44.20 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 140.00 | 45.05 | 49.20 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 145.00 | 50.05 | 54.20 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 150.00 | 55.05 | 59.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST |