Log in

Okta Options Chain and Prices (NASDAQ:OKTA)

$121.05
-2.25 (-1.82 %)
(As of 03/29/2020 04:04 AM ET)
Today's Range
$116.01
Now: $121.05
$126.35
50-Day Range
$96.08
MA: $125.13
$139.50
52-Week Range
$80.01
Now: $121.05
$142.98
Volume1.83 million shs
Average Volume2.80 million shs
Market Capitalization$14.86 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.91

Options Chain

Okta (NASDAQ:OKTA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/3/2020$190.00$0.100Call001.41848 (+0.1407)0.014019
4/3/2020$185.00$0.100Call021.33046 (+0.134558)0.013555
4/3/2020$180.00$0.100Call001.25755 (+0.130189)0.014221
4/3/2020$175.00$0.050Call021.08367 (+0.107494)0.008633
4/3/2020$170.00$0.100Call031.10303 (+0.121013)0.015906
4/3/2020$165.00$0.100Call061.02088 (+0.116195)0.016994
4/3/2020$162.50$0.075Call000.9408 (+0.0761)0.01408
4/3/2020$160.00$0.075Call060.89863 (+0.074846)0.014649
4/3/2020$157.50$0.100Call040.890567 (+0.108693)0.019104
4/3/2020$155.00$0.100Call060.845022 (+0.136037)0.019984
4/3/2020$152.50$0.100Call0120.798312 (+0.103502)0.020984
4/3/2020$150.00$0.000Call0230
4/3/2020$149.00$0.000Call000
4/3/2020$148.00$0.000Call030
4/3/2020$147.00$0.000Call060
4/3/2020$146.00$0.125Call02170.6950610.028796
4/3/2020$145.00$0.075Call0120.622469 (+0.067638)0.020127
4/3/2020$144.00$0.100Call1690.629592 (+0.074235)0.025733
4/3/2020$143.00$0.000Call0160
4/3/2020$142.00$0.000Call0280
4/3/2020$141.00$0.000Call2180.5698060
4/3/2020$140.00$0.000Call1127 (-2)0.646137 (+0.146061)0
4/3/2020$139.00$0.225Call0120.605561 (+0.068415)0.054043
4/3/2020$138.00$0.000Call9140.613375 (+0.091422)0
4/3/2020$137.00$0.450Call120.650494 (+0.104367)0.091929
4/3/2020$136.00$0.500Call060.639228 (+0.072422)0.101828
4/3/2020$135.00$0.525Call10224 (-1)0.617847 (+0.093428)0.108983
4/3/2020$134.00$0.000Call0230
4/3/2020$133.00$0.000Call23232 (+14)0.671459 (+0.049023)0
4/3/2020$132.00$0.000Call2227 (+1)0.670773 (+0.069176)0
4/3/2020$131.00$0.000Call1140.716387 (+0.105828)0
4/3/2020$130.00$0.000Call3165 (+2)0.71433 (+0.115812)0
4/3/2020$129.00$2.150Call316 (+2)0.751086 (+0.183395)0.287904
4/3/2020$128.00$2.250Call2090.723075 (+0.081299)0.305926
4/3/2020$127.00$2.775Call933 (+1)0.762208 (+0.101919)0.343918
4/3/2020$126.00$3.125Call11130.76706 (+0.142074)0.372907
4/3/2020$125.00$3.475Call10376 (+15)0.767489 (+0.126111)0.401698
4/3/2020$124.00$3.825Call815 (+5)0.763625 (+0.100362)0.430619
4/3/2020$123.00$4.400Call3380.789267 (+0.087982)0.46353
4/3/2020$122.00$4.850Call219 (+2)0.7915 (+0.104709)0.493417
4/3/2020$121.00$5.350Call0170.796786 (+0.150612)0.523495
4/3/2020$120.00$6.100Call6065 (-1)0.835339 (+0.135105)0.552967
4/3/2020$119.00$7.050Call2110.900758 (+0.237562)0.578988
4/3/2020$118.00$7.050Call1170.816431 (+0.128285)0.611124
4/3/2020$117.00$8.000Call20160.874936 (+0.197035)0.633617
4/3/2020$116.00$8.400Call1150.842159 (+0.129896)0.664111
4/3/2020$115.00$9.350Call301120.895244 (+0.167921)0.682804
4/3/2020$114.00$9.900Call060.877761 (+0.185749)0.710357
4/3/2020$113.00$10.700Call5030.899436 (+0.162104)0.730646
4/3/2020$112.00$11.350Call310.889869 (+0.149091)0.755587
4/3/2020$111.00$12.250Call5070.924125 (+0.232077)0.770731
4/3/2020$110.00$13.250Call0410.977037 (+0.172318)0.780868
4/3/2020$109.00$13.200Call030.794584 (+0.121486)0.843258
4/3/2020$108.00$14.550Call050.926181 (+0.155115)0.829835
4/3/2020$107.00$15.400Call040.937395 (+0.173946)0.84502
4/3/2020$106.00$16.450Call070.997196 (+0.148382)0.8486
4/3/2020$105.00$17.100Call050.948611 (+0.145963)0.874614
4/3/2020$104.00$17.850Call050.915058 (+0.075904)0.896413
4/3/2020$103.00$18.900Call060.974408 (+0.162355)0.896905
4/3/2020$102.00$19.750Call030.964096 (+0.168226)0.911375
4/3/2020$101.00$20.650Call010.966244 (+0.136888)0.922225
4/3/2020$100.00$21.500Call000.939384 (+0.181543)0.937426
4/3/2020$99.00$22.250Call010.827175 (+0.038637)0.96506
4/3/2020$98.00$23.250Call000.86185 (+0.042436)0.96634
4/3/2020$97.00$24.300Call010.9351620.962056
4/3/2020$96.00$25.300Call000.9713430.963345
4/3/2020$95.00$26.250Call020.9670780.969699
4/3/2020$90.00$31.250Call081.167790.972165
4/3/2020$85.00$36.050Call000.4002331
4/3/2020$80.00$40.950Call00
4/3/2020$75.00$45.950Call00
4/3/2020$70.00$51.050Call000.31
4/3/2020$65.00$55.850Call00
4/3/2020$60.00$60.850Call00
4/3/2020$55.00$65.850Call00
4/3/2020$50.00$70.950Call00
4/3/2020$190.00$69.100Put001.50362 (+0.151217)-0.982686
4/3/2020$185.00$64.100Put001.42509 (+0.146347)-0.981904
4/3/2020$180.00$59.050Put001.27904 (+0.075623)-0.986233
4/3/2020$175.00$54.100Put001.25988 (+0.134023)-0.980127
4/3/2020$170.00$49.050Put001.12478 (+0.079437)-0.984686
4/3/2020$165.00$44.100Put001.08728 (+0.123616)-0.977369
4/3/2020$162.50$41.650Put001.09305 (+0.125152)-0.970728
4/3/2020$160.00$39.050Put000.945861 (+0.066681)-0.982159
4/3/2020$157.50$36.650Put001.00041 (+0.117434)-0.968522
4/3/2020$155.00$34.050Put000.850365 (-0.016254)-0.980676
4/3/2020$152.50$31.650Put000.907399 (+0.117097)-0.965447
4/3/2020$150.00$29.050Put000.753507 (+0.052738)-0.978454
4/3/2020$149.00$28.050Put000.733227 (+0.051767)-0.978014
4/3/2020$148.00$27.050Put000.714087 (+0.051572)-0.977333
4/3/2020$147.00$26.100Put000.745727 (+0.100564)-0.968665
4/3/2020$146.00$25.050Put000.672939 (+0.047318)-0.976268
4/3/2020$145.00$23.800Put000
4/3/2020$144.00$23.150Put000.712573 (-0.012127)-0.958311
4/3/2020$143.00$22.050Put000.611634 (-0.101347)-0.974087
4/3/2020$142.00$21.150Put020.664436 (-0.022271)-0.955878
4/3/2020$141.00$20.250Put000.694453 (-0.008993)-0.939258
4/3/2020$140.00$19.250Put050.670839 (+0.037685)-0.93718
4/3/2020$139.00$18.350Put050.693495 (+0.028605)-0.921568
4/3/2020$138.00$17.400Put0130.680193 (+0.02782)-0.912503
4/3/2020$137.00$16.500Put0140.682856 (-0.019418)-0.89695
4/3/2020$136.00$15.300Put0170.589163 (-0.079908)-0.920264
4/3/2020$135.00$14.800Put170.719276 (-0.005737)-0.856571
4/3/2020$134.00$14.050Put020.737134 (+0.015439)-0.828397
4/3/2020$133.00$13.250Put040.744165 (+0.037705)-0.805426
4/3/2020$132.00$12.250Put060.707837 (-0.017875)-0.797809
4/3/2020$131.00$11.550Put050.736353 (-0.016463)-0.767375
4/3/2020$130.00$10.900Put040.75943 (+0.025848)-0.735965
4/3/2020$129.00$10.500Put3140.813957 (+0.052929)-0.693777
4/3/2020$128.00$9.150Put060.709448 (-0.005877)-0.697724
4/3/2020$127.00$8.450Put050.713468 (-0.0417)-0.66835
4/3/2020$126.00$8.100Put0170.776904 (-0.011739)-0.626981
4/3/2020$125.00$7.400Put116500.762915 (-0.038947)-0.599956
4/3/2020$124.00$7.050Put1930 (+1)0.799321 (+0.02561)-0.564203
4/3/2020$123.00$6.350Put7932 (+13)0.783305 (+0.058031)-0.536636
4/3/2020$122.00$5.500Put0190.744829 (-0.01521)-0.50938
4/3/2020$121.00$5.650Put516 (+1)0.855816 (+0.116871)-0.475174
4/3/2020$120.00$4.900Put27371 (+11)0.8105 (+0.064608)-0.446964
4/3/2020$119.00$4.650Put010.840972 (+0.038618)-0.418926
4/3/2020$118.00$4.150Put1325 (+6)0.83355 (+0.06479)-0.39005
4/3/2020$117.00$4.025Put7260.88355 (+0.10893)-0.366619
4/3/2020$116.00$3.550Put4240.880035 (+0.025755)-0.339215
4/3/2020$115.00$3.200Put29257 (+3)0.878915 (+0.096109)-0.31422
4/3/2020$114.00$2.775Put5150.858941 (+0.024583)-0.286593
4/3/2020$113.00$2.350Put2960.839019 (+0.04177)-0.257674
4/3/2020$112.00$2.175Put15170.864019 (+0.018333)-0.238166
4/3/2020$111.00$2.050Put17 (-2)0.898004 (+0.101927)-0.221806
4/3/2020$110.00$1.875Put1324 (+4)0.915829 (+0.076471)-0.204318
4/3/2020$109.00$1.525Put120.879644-0.178186
4/3/2020$108.00$0.000Put060
4/3/2020$107.00$0.000Put090
4/3/2020$106.00$0.000Put0120
4/3/2020$105.00$0.000Put5162 (+22)0.915579 (+0.097258)0
4/3/2020$104.00$0.000Put030 (+3)0
4/3/2020$103.00$0.000Put0630
4/3/2020$102.00$0.000Put032 (+24)0
4/3/2020$101.00$0.500Put060.927691 (+0.084348)-0.068212
4/3/2020$100.00$0.375Put7287 (-1)0.907412 (+0.035671)-0.054668
4/3/2020$99.00$0.275Put000.879524-0.042735
4/3/2020$98.00$0.275Put040.9161 (-0.10475)-0.041211
4/3/2020$97.00$0.000Put050
4/3/2020$96.00$0.000Put000
4/3/2020$95.00$0.200Put0530.977166 (+0.086805)-0.029504
4/3/2020$90.00$0.000Put0770
4/3/2020$85.00$0.000Put0430
4/3/2020$80.00$0.000Put01500
4/3/2020$75.00$0.100Put0101.59551 (+0.114036)-0.010009
4/3/2020$70.00$0.100Put0211.81056 (+0.069608)-0.008952
4/3/2020$65.00$0.100Put012.03078 (+0.092292)-0.008033
4/3/2020$60.00$0.100Put002.25394 (+0.102391)-0.007119
4/3/2020$55.00$0.100Put002.50536 (+0.121467)-0.006414
4/3/2020$50.00$0.100Put002.77851 (+0.234371)-0.005744
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/29/2020 by MarketBeat.com Staff

Featured Article: Holder of Record

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel