CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA200814C00165000 | 2020-07-09 12:52PM EDT | 165.00 | 59.50 | 42.15 | 45.40 | 0.00 | - | 11 | 11 | 270.31% |
| OKTA200814C00170000 | 2020-07-09 1:00PM EDT | 170.00 | 54.50 | 36.60 | 40.60 | 0.00 | - | 4 | 4 | 244.36% |
| OKTA200814C00175000 | 2020-08-06 12:56PM EDT | 175.00 | 41.90 | 23.85 | 25.55 | 0.00 | - | 2 | 2 | 78.96% |
| OKTA200814C00180000 | 2020-07-27 12:10PM EDT | 180.00 | 27.45 | 18.95 | 20.25 | 0.00 | - | 1 | 10 | 62.65% |
| OKTA200814C00182500 | 2020-08-07 1:30PM EDT | 182.50 | 22.80 | 16.60 | 17.70 | 0.00 | - | 2 | 1 | 57.37% |
| OKTA200814C00185000 | 2020-07-27 9:46AM EDT | 185.00 | 24.65 | 14.30 | 15.60 | 0.00 | - | 1 | 11 | 57.18% |
| OKTA200814C00187500 | 2020-08-07 12:21PM EDT | 187.50 | 13.00 | 12.25 | 13.65 | -8.65 | -39.95% | 1 | 8 | 58.45% |
| OKTA200814C00190000 | 2020-08-07 2:22PM EDT | 190.00 | 10.00 | 10.20 | 11.55 | -6.55 | -39.58% | 1 | 9 | 56.37% |
| OKTA200814C00192500 | 2020-08-10 1:30PM EDT | 192.50 | 10.51 | 8.20 | 9.20 | -2.99 | -22.15% | 2 | 6 | 51.54% |
| OKTA200814C00195000 | 2020-08-10 1:15PM EDT | 195.00 | 9.00 | 6.80 | 7.10 | -3.75 | -29.41% | 41 | 486 | 50.44% |
| OKTA200814C00197500 | 2020-08-10 1:45PM EDT | 197.50 | 5.35 | 5.15 | 5.40 | -5.60 | -51.14% | 48 | 20 | 49.45% |
| OKTA200814C00200000 | 2020-08-10 3:15PM EDT | 200.00 | 4.05 | 4.15 | 4.50 | -6.45 | -61.43% | 520 | 493 | 51.32% |
| OKTA200814C00202500 | 2020-08-10 3:26PM EDT | 202.50 | 3.10 | 2.87 | 3.15 | -4.78 | -60.66% | 39 | 25 | 49.82% |
| OKTA200814C00205000 | 2020-08-10 3:23PM EDT | 205.00 | 2.21 | 2.01 | 2.09 | -5.12 | -69.85% | 96 | 87 | 47.10% |
| OKTA200814C00207500 | 2020-08-10 3:21PM EDT | 207.50 | 1.43 | 1.46 | 1.89 | -4.37 | -75.34% | 72 | 77 | 50.05% |
| OKTA200814C00210000 | 2020-08-10 3:23PM EDT | 210.00 | 0.91 | 0.87 | 1.12 | -3.74 | -80.43% | 260 | 80 | 49.19% |
| OKTA200814C00212500 | 2020-08-10 3:31PM EDT | 212.50 | 0.51 | 0.45 | 0.52 | -3.14 | -86.03% | 100 | 262 | 44.09% |
| OKTA200814C00215000 | 2020-08-10 3:23PM EDT | 215.00 | 0.35 | 0.31 | 0.56 | -2.46 | -87.54% | 208 | 134 | 50.68% |
| OKTA200814C00217500 | 2020-08-10 2:53PM EDT | 217.50 | 0.20 | 0.15 | 1.54 | -1.94 | -90.65% | 64 | 119 | 62.74% |
| OKTA200814C00220000 | 2020-08-10 3:03PM EDT | 220.00 | 0.11 | 0.10 | 0.13 | -1.54 | -93.33% | 166 | 337 | 45.51% |
| OKTA200814C00222500 | 2020-08-10 12:54PM EDT | 222.50 | 0.12 | 0.05 | 0.15 | -1.04 | -89.66% | 30 | 339 | 50.88% |
| OKTA200814C00225000 | 2020-08-10 12:06PM EDT | 225.00 | 0.09 | 0.00 | 0.16 | -0.87 | -90.62% | 59 | 228 | 55.66% |
| OKTA200814C00230000 | 2020-08-10 12:55PM EDT | 230.00 | 0.06 | 0.00 | 0.12 | -0.34 | -85.00% | 14 | 225 | 55.08% |
| OKTA200814C00232500 | 2020-08-07 3:37PM EDT | 232.50 | 0.34 | 0.00 | 0.47 | 0.00 | - | 55 | 68 | 72.17% |
| OKTA200814C00235000 | 2020-08-07 3:15PM EDT | 235.00 | 0.12 | 0.00 | 0.36 | -0.15 | -55.56% | 1 | 70 | 72.85% |
| OKTA200814C00237500 | 2020-08-10 9:52AM EDT | 237.50 | 0.12 | 0.00 | 0.27 | -0.04 | -25.00% | 2 | 82 | 73.24% |
| OKTA200814C00240000 | 2020-08-10 12:03PM EDT | 240.00 | 0.21 | 0.01 | 0.21 | +0.10 | +90.91% | 1 | 150 | 74.61% |
| OKTA200814C00242500 | 2020-08-07 1:31PM EDT | 242.50 | 0.10 | 0.01 | 0.36 | 0.00 | - | 8 | 15 | 84.38% |
| OKTA200814C00245000 | 2020-08-07 3:15PM EDT | 245.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 4 | 39 | 86.91% |
| OKTA200814C00250000 | 2020-08-07 12:44PM EDT | 250.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 26 | 52 | 92.19% |
| OKTA200814C00255000 | 2020-08-05 12:17PM EDT | 255.00 | 0.48 | 0.00 | 0.22 | 0.00 | - | 2 | 8 | 94.53% |
| OKTA200814C00260000 | 2020-08-06 3:30PM EDT | 260.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 9 | 99.02% |
| OKTA200814C00270000 | 2020-08-04 9:32AM EDT | 270.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | - | 1 | 103.91% |
| OKTA200814C00280000 | 2020-07-30 1:27PM EDT | 280.00 | 0.33 | 0.00 | 0.11 | 0.00 | - | - | 25 | 114.45% |
| OKTA200814C00285000 | 2020-07-13 3:25PM EDT | 285.00 | 0.70 | 0.00 | 0.02 | 0.00 | - | - | 1 | 101.56% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA200814P00140000 | 2020-08-10 12:18PM EDT | 140.00 | 0.03 | 0.00 | 0.11 | -0.22 | -88.00% | 1 | 1 | 122.66% |
| OKTA200814P00150000 | 2020-08-07 10:27AM EDT | 150.00 | 0.15 | 0.00 | 0.24 | +0.10 | +200.00% | 2 | 3 | 111.33% |
| OKTA200814P00160000 | 2020-08-10 1:57PM EDT | 160.00 | 0.08 | 0.04 | 0.15 | -1.91 | -95.98% | 10 | 6 | 85.94% |
| OKTA200814P00165000 | 2020-08-10 10:43AM EDT | 165.00 | 0.20 | 0.05 | 0.28 | +0.12 | +150.00% | 3 | 2 | 81.84% |
| OKTA200814P00170000 | 2020-08-10 3:03PM EDT | 170.00 | 0.08 | 0.07 | 0.19 | -0.14 | -63.64% | 44 | 26 | 67.97% |
| OKTA200814P00180000 | 2020-08-10 2:16PM EDT | 180.00 | 0.40 | 0.29 | 0.34 | -0.01 | -2.44% | 201 | 70 | 55.27% |
| OKTA200814P00182500 | 2020-08-10 3:30PM EDT | 182.50 | 0.46 | 0.41 | 0.47 | +0.04 | +9.52% | 95 | 19 | 53.22% |
| OKTA200814P00187500 | 2020-08-10 2:53PM EDT | 187.50 | 1.18 | 0.88 | 1.00 | +0.39 | +49.37% | 39 | 28 | 50.68% |
| OKTA200814P00190000 | 2020-08-10 3:31PM EDT | 190.00 | 1.47 | 1.32 | 1.44 | +0.47 | +47.00% | 157 | 55 | 50.05% |
| OKTA200814P00192500 | 2020-08-10 3:22PM EDT | 192.50 | 1.85 | 1.91 | 2.07 | +0.70 | +60.87% | 82 | 53 | 50.66% |
| OKTA200814P00195000 | 2020-08-10 2:18PM EDT | 195.00 | 3.40 | 2.66 | 2.88 | +1.68 | +97.67% | 105 | 386 | 50.34% |
| OKTA200814P00197500 | 2020-08-10 2:28PM EDT | 197.50 | 4.43 | 3.55 | 3.95 | +1.69 | +61.68% | 135 | 240 | 50.66% |
| OKTA200814P00200000 | 2020-08-10 3:30PM EDT | 200.00 | 4.80 | 4.75 | 5.00 | +2.11 | +78.44% | 2,225 | 348 | 48.46% |
| OKTA200814P00202500 | 2020-08-10 3:17PM EDT | 202.50 | 6.20 | 6.15 | 6.40 | +2.75 | +79.71% | 31 | 93 | 47.71% |
| OKTA200814P00205000 | 2020-08-10 1:38PM EDT | 205.00 | 7.15 | 7.50 | 8.60 | +2.90 | +68.24% | 31 | 241 | 53.96% |
| OKTA200814P00207500 | 2020-08-10 10:25AM EDT | 207.50 | 10.40 | 9.30 | 10.05 | +4.86 | +87.73% | 12 | 67 | 49.17% |
| OKTA200814P00212500 | 2020-08-07 3:56PM EDT | 212.50 | 8.12 | 13.35 | 14.50 | 0.00 | - | 66 | 103 | 54.79% |
| OKTA200814P00217500 | 2020-08-07 2:19PM EDT | 217.50 | 13.76 | 17.55 | 20.50 | 0.00 | - | 16 | 73 | 56.74% |
| OKTA200814P00220000 | 2020-08-07 3:50PM EDT | 220.00 | 20.50 | 20.50 | 22.25 | +7.16 | +53.67% | 1 | 114 | 57.81% |
| OKTA200814P00222500 | 2020-08-07 9:32AM EDT | 222.50 | 12.15 | 22.75 | 25.45 | 0.00 | - | 5 | 28 | 69.19% |
| OKTA200814P00225000 | 2020-08-07 3:20PM EDT | 225.00 | 19.45 | 25.20 | 27.85 | 0.00 | - | 2 | 45 | 72.17% |
| OKTA200814P00227500 | 2020-08-10 9:45AM EDT | 227.50 | 25.45 | 27.65 | 30.25 | +3.43 | +15.58% | 2 | 16 | 74.66% |
| OKTA200814P00230000 | 2020-08-06 10:31AM EDT | 230.00 | 14.55 | 30.05 | 32.40 | 0.00 | - | 1 | 6 | 70.51% |
| OKTA200814P00232500 | 2020-08-05 3:26PM EDT | 232.50 | 34.15 | 32.30 | 35.40 | +22.45 | +191.88% | 2 | 6 | 80.13% |
| OKTA200814P00240000 | 2020-08-05 1:19PM EDT | 240.00 | 16.06 | 39.65 | 42.50 | 0.00 | - | 4 | 3 | 76.95% |
| OKTA200814P00242500 | 2020-08-06 9:39AM EDT | 242.50 | 21.85 | 42.45 | 45.40 | 0.00 | - | - | 2 | 100.00% |
| OKTA200814P00245000 | 2020-08-05 10:25AM EDT | 245.00 | 21.65 | 44.75 | 48.00 | 0.00 | - | 2 | 8 | 101.95% |
| OKTA200814P00260000 | 2020-07-28 11:33AM EDT | 260.00 | 54.00 | 59.55 | 63.20 | 0.00 | - | 1 | 1 | 124.51% |
| OKTA200814P00270000 | 2020-08-05 9:35AM EDT | 270.00 | 49.75 | 69.20 | 72.80 | 0.00 | - | - | 1 | 105.08% |
© 2020 Verizon Media. All rights reserved.
