Options Chain for OKTA INC CL A (OKTA) - $95.10 as of 5/6/2024 8:51:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.95 | 43.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 60.00 | 35.00 | 38.90 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 65.00 | 30.20 | 34.05 | % | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 70.00 | 25.85 | 29.30 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 75.00 | 21.45 | 24.80 | % | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.06 | 5/3/2024 4:00:01 PM EST | |||
| 80.00 | 17.95 | 20.45 | % | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.08 | 5/3/2024 4:00:01 PM EST | |||
| 81.00 | 17.15 | 19.25 | % | 0 | 0 | 0.70 | 0.83 | 0.01 | -0.08 | 5/3/2024 4:00:01 PM EST | |||
| 82.00 | 16.35 | 18.05 | % | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.09 | 5/3/2024 4:00:01 PM EST | |||
| 83.00 | 15.65 | 17.00 | % | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.09 | 5/3/2024 4:00:01 PM EST | |||
| 84.00 | 14.95 | 17.20 | % | 0 | 0 | 0.71 | 0.79 | 0.01 | -0.09 | 5/3/2024 4:00:01 PM EST | |||
| 85.00 | 14.25 | 16.50 | % | 0 | 0 | 0.71 | 0.77 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 86.00 | 13.65 | 15.40 | % | 0 | 0 | 0.69 | 0.76 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 87.00 | 13.05 | 14.70 | % | 0 | 0 | 0.70 | 0.74 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 88.00 | 12.40 | 13.60 | % | 0 | 0 | 0.67 | 0.72 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 89.00 | 11.55 | 12.30 | % | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 11.15 | 11.85 | % | 0 | 0 | 0.65 | 0.68 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 91.00 | 10.55 | 11.00 | % | 0 | 0 | 0.64 | 0.67 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 92.00 | 9.90 | 10.40 | % | 0 | 0 | 0.63 | 0.65 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 93.00 | 9.25 | 9.85 | % | 0 | 0 | 0.63 | 0.62 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 94.00 | 8.80 | 9.30 | 6.89 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.60 | 0.02 | -0.11 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 95.00 | 8.30 | 8.75 | 7.88 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.58 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 96.00 | 7.85 | 8.30 | 6.17 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.56 | 0.02 | -0.11 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 97.00 | 7.25 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.54 | 0.02 | -0.11 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 98.00 | 6.95 | 7.25 | 6.90 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.52 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 99.00 | 6.50 | 6.85 | 6.47 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.50 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 100.00 | 4.55 | 6.35 | 4.42 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.47 | 0.02 | -0.11 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 101.00 | 5.70 | 5.90 | 4.15 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.45 | 0.02 | -0.11 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 102.00 | 5.30 | 5.50 | 3.75 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.43 | 0.02 | -0.11 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 103.00 | 4.90 | 5.15 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.41 | 0.02 | -0.11 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 104.00 | 4.55 | 4.85 | 3.51 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.39 | 0.02 | -0.10 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 105.00 | 3.45 | 4.45 | 3.30 | 0.00 | 0.00% | 0 | 50 | 0.58 | 0.37 | 0.02 | -0.10 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 106.00 | 3.85 | 4.15 | % | 0 | 0 | 0.61 | 0.35 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 110.00 | 2.43 | 3.15 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.28 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 115.00 | 1.73 | 2.38 | 2.08 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.20 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 120.00 | 1.20 | 2.02 | % | 0 | 0 | 0.65 | 0.14 | 0.01 | -0.06 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 0.81 | 1.67 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.10 | 0.01 | -0.04 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 130.00 | 0.54 | 1.74 | % | 0 | 0 | 0.71 | 0.07 | 0.01 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 135.00 | 0.30 | 1.56 | % | 0 | 0 | 0.72 | 0.04 | 0.01 | -0.02 | 5/3/2024 4:00:01 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 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 60.00 | 0.02 | 1.44 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 65.00 | 0.09 | 1.57 | % | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 70.00 | 0.33 | 1.71 | % | 0 | 0 | 0.80 | -0.06 | 0.01 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 75.00 | 0.74 | 2.08 | 0.90 | 0.00 | 0.00% | 0 | 41 | 0.75 | -0.10 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 80.00 | 1.40 | 2.64 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.15 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 81.00 | 1.54 | 2.69 | % | 0 | 0 | 0.69 | -0.17 | 0.01 | -0.08 | 5/3/2024 4:00:01 PM EST | |||
| 82.00 | 1.69 | 2.79 | 2.77 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.18 | 0.01 | -0.09 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 83.00 | 1.87 | 2.77 | % | 0 | 0 | 0.66 | -0.20 | 0.01 | -0.09 | 5/3/2024 4:00:01 PM EST | |||
| 84.00 | 2.04 | 2.76 | 2.70 | 0.00 | 0.00% | 0 | 33 | 0.64 | -0.21 | 0.01 | -0.09 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 85.00 | 2.32 | 3.05 | % | 0 | 0 | 0.64 | -0.23 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 86.00 | 1.85 | 3.25 | % | 0 | 0 | 0.59 | -0.24 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 87.00 | 3.15 | 3.50 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.26 | 0.02 | -0.10 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 88.00 | 3.55 | 3.80 | 4.52 | 0.00 | 0.00% | 0 | 30 | 0.64 | -0.28 | 0.02 | -0.10 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 89.00 | 3.75 | 4.15 | 4.70 | 0.00 | 0.00% | 0 | 30 | 0.64 | -0.30 | 0.02 | -0.11 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 90.00 | 4.05 | 4.50 | 4.78 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.32 | 0.02 | -0.11 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 91.00 | 4.65 | 4.90 | 5.94 | 0.00 | 0.00% | 0 | 30 | 0.64 | -0.33 | 0.02 | -0.11 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 92.00 | 5.00 | 5.25 | 6.31 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.35 | 0.02 | -0.11 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 93.00 | 5.50 | 5.80 | % | 0 | 0 | 0.64 | -0.38 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 94.00 | 5.90 | 6.20 | 6.81 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.40 | 0.02 | -0.11 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 95.00 | 6.35 | 6.75 | 6.49 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.42 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 96.00 | 6.90 | 7.25 | % | 0 | 0 | 0.64 | -0.44 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 97.00 | 7.30 | 8.05 | % | 0 | 0 | 0.64 | -0.46 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 98.00 | 7.60 | 8.70 | % | 0 | 0 | 0.64 | -0.48 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 99.00 | 8.15 | 9.75 | % | 0 | 0 | 0.66 | -0.50 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 100.00 | 8.85 | 9.25 | % | 0 | 0 | 0.62 | -0.53 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 101.00 | 9.35 | 9.90 | % | 0 | 0 | 0.61 | -0.55 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 102.00 | 9.95 | 10.50 | % | 0 | 0 | 0.61 | -0.57 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 103.00 | 10.40 | 11.15 | % | 0 | 0 | 0.60 | -0.59 | 0.02 | -0.11 | 5/3/2024 4:00:01 PM EST | |||
| 104.00 | 11.35 | 12.10 | % | 0 | 0 | 0.63 | -0.61 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 105.00 | 11.85 | 12.45 | % | 0 | 0 | 0.60 | -0.63 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 106.00 | 12.40 | 13.50 | % | 0 | 0 | 0.61 | -0.65 | 0.02 | -0.10 | 5/3/2024 4:00:01 PM EST | |||
| 110.00 | 15.35 | 16.30 | % | 0 | 0 | 0.60 | -0.72 | 0.02 | -0.09 | 5/3/2024 4:00:01 PM EST | |||
| 115.00 | 19.40 | 20.60 | % | 0 | 0 | 0.61 | -0.80 | 0.02 | -0.07 | 5/3/2024 4:00:01 PM EST | |||
| 120.00 | 23.50 | 25.65 | % | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.06 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 27.70 | 30.45 | % | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 130.00 | 31.80 | 35.50 | % | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 135.00 | 36.70 | 40.55 | % | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST |