OKTA optieketen Okta, Inc.
Cboe delayed options data · per 22:00 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±5.7% (178.22–199.78) · ATM IV 67.7% · P/C open interest 2.62
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 92.90 | 96.60 | 1 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 395.2% | 0.00 | 0.0000 | 0.000 | ||||
| 87.85 | 91.60 | 17 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 2 | 369.5% | 0.00 | 0.0000 | -0.000 | |||
| 82.95 | 86.60 | 1 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.12 | 6 | 344.8% | 0.00 | 0.0000 | -0.000 | |||
| 78.10 | 81.60 | 2 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 3 | 321.8% | 0.00 | 0.0000 | -0.000 | |||
| 73.10 | 76.60 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 11 | 299.4% | -0.00 | 0.0000 | -0.000 | ||||
| 71.95 | 75.60 | 1.00 | 0.0000 | 0.000 | 116 | 0 | 2.13 | 214 | 295.0% | -0.00 | 0.0000 | -0.000 | ||||
| 70.95 | 74.65 | 1.00 | 0.0000 | 0.000 | 117 | 0 | 2.13 | 136 | 290.6% | -0.00 | 0.0000 | -0.001 | ||||
| 70.15 | 73.65 | 1.00 | 0.0000 | 0.000 | 118 | 0 | 1.78 | 303 | 275.9% | -0.00 | 0.0000 | -0.001 | ||||
| 69.15 | 72.60 | 1.00 | 0.0000 | 0.000 | 119 | 0 | 2.13 | 75 | 282.1% | -0.00 | 0.0000 | -0.001 | ||||
| 68.10 | 71.60 | 1 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.8000 | 77 | 230.9% | -0.00 | 0.0000 | -0.001 | |||
| 67.15 | 70.65 | 1 | 1.00 | 0.0000 | 0.000 | 121 | 0 | 0.3200 | 237 | 197.6% | -0.00 | 0.0000 | -0.001 | |||
| 66.15 | 69.60 | 1.00 | 0.0000 | 0.000 | 122 | 0 | 1.36 | 362 | 246.0% | -0.00 | 0.0000 | -0.001 | ||||
| 65.15 | 68.60 | 1.00 | 0.0000 | 0.000 | 123 | 0 | 0.1000 | 426 | 165.3% | -0.00 | 0.0000 | -0.001 | ||||
| 64.15 | 67.60 | 1.00 | 0.0000 | 0.000 | 124 | 0 | 1.15 | 18 | 230.9% | -0.00 | 0.0000 | -0.001 | ||||
| 62.95 | 66.65 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.3300 | 443 | 185.7% | -0.00 | 0.0000 | -0.001 | ||||
| 62.10 | 65.65 | 1.00 | 0.0000 | 0.000 | 126 | 0 | 0.9500 | 751 | 215.8% | -0.00 | 0.0000 | -0.001 | ||||
| 61.15 | 64.60 | 1.00 | 0.0000 | 0.000 | 127 | 0 | 1.15 | 2 | 219.8% | -0.00 | 0.0000 | -0.002 | ||||
| 60.15 | 63.65 | 1.00 | 0.0001 | 0.000 | 128 | 0 | 1.15 | 21 | 216.1% | -0.00 | 0.0001 | -0.002 | ||||
| 59.15 | 62.65 | 1.00 | 0.0001 | 0.000 | 129 | 0 | 0.9500 | 181 | 205.2% | -0.00 | 0.0001 | -0.002 | ||||
| 58.15 | 61.65 | 3 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 1.15 | 93 | 208.9% | -0.00 | 0.0001 | -0.002 | |||
| 57.25 | 60.65 | 1.00 | 0.0001 | 0.000 | 131 | 0 | 0.9500 | 8 | 198.2% | -0.00 | 0.0001 | -0.002 | ||||
| 56.05 | 59.60 | 1.00 | 0.0001 | 0.000 | 132 | 0 | 1.15 | 8 | 201.8% | -0.00 | 0.0001 | -0.003 | ||||
| 55.20 | 58.60 | 1.00 | 0.0001 | 0.000 | 133 | 0 | 0.9500 | 9 | 191.3% | -0.00 | 0.0001 | -0.003 | ||||
| 54.00 | 57.65 | 1.00 | 0.0001 | 0.000 | 134 | 0 | 0.9500 | 12 | 187.9% | -0.00 | 0.0001 | -0.003 | ||||
| 53.20 | 56.65 | 1 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.5000 | 26 | 165.3% | -0.00 | 0.0001 | -0.004 | |||
| 52.45 | 55.65 | 127.7% | 1.00 | 0.0001 | 0.000 | 136 | 0 | 0.0700 | 1 | 15 | 127.0% | -0.00 | 0.0001 | -0.004 | ||
| 51.05 | 54.65 | 1.00 | 0.0002 | 0.000 | 137 | 0 | 0.9500 | 9 | 177.7% | -0.00 | 0.0002 | -0.005 | ||||
| 50.40 | 53.65 | 110.5% | 1.00 | 0.0002 | 0.000 | 138 | 0 | 0.9500 | 12 | 174.4% | -0.00 | 0.0002 | -0.005 | |||
| 49.15 | 52.65 | 1.00 | 0.0002 | -0.000 | 139 | 0 | 0.9500 | 5 | 171.0% | -0.00 | 0.0002 | -0.006 | ||||
| 48.20 | 51.65 | 5 | 1.00 | 0.0002 | -0.001 | 140 | 0 | 0.9500 | 64 | 167.7% | -0.00 | 0.0002 | -0.007 | |||
| 46.95 | 50.65 | 1.00 | 0.0003 | -0.002 | 141 | 0 | 0.9500 | 6 | 164.5% | -0.00 | 0.0003 | -0.008 | ||||
| 45.95 | 49.65 | 1.00 | 0.0003 | -0.003 | 142 | 0 | 0.9500 | 39 | 161.2% | -0.00 | 0.0003 | -0.009 | ||||
| 45.20 | 48.65 | 1.00 | 0.0004 | -0.004 | 143 | 0 | 0.9500 | 25 | 157.9% | -0.00 | 0.0004 | -0.010 | ||||
| 44.20 | 47.65 | 1.00 | 0.0004 | -0.006 | 144 | 0 | 0.9500 | 26 | 154.7% | -0.00 | 0.0004 | -0.011 | ||||
| 43.10 | 46.65 | 3 | 1.00 | 0.0005 | -0.007 | 145 | 0 | 0.9500 | 353 | 151.4% | -0.00 | 0.0005 | -0.013 | |||
| 42.75 | 45.60 | 123.0% | 1.00 | 0.0005 | -0.009 | 146 | 0 | 0.9500 | 552 | 148.2% | -0.00 | 0.0005 | -0.015 | |||
| 41.20 | 43.95 | 1.00 | 0.0006 | -0.011 | 147 | 0 | 0.9500 | 24 | 145.0% | -0.00 | 0.0006 | -0.017 | ||||
| 40.70 | 43.65 | 1 | 117.3% | 1.00 | 0.0007 | -0.014 | 148 | 0 | 0.3200 | 3 | 614 | 117.5% | -0.00 | 0.0007 | -0.019 | |
| 39.15 | 42.65 | 1.00 | 0.0008 | -0.016 | 149 | 0 | 0.3200 | 1 | 343 | 114.7% | -0.00 | 0.0008 | -0.021 | |||
| 38.50 | 41.75 | 16 | 105.5% | 0.99 | 0.0009 | -0.019 | 150 | 0 | 1.14 | 24 | 140.7% | -0.01 | 0.0009 | -0.024 | ||
| 35.55 | 39.15 | 6 | 0.99 | 0.0012 | -0.028 | 152.5 | 0 | 0.5600 | 3 | 17 | 115.5% | -0.01 | 0.0012 | -0.032 | ||
| 33.45 | 36.70 | 1 | 24 | 84.2% | 0.99 | 0.0016 | -0.040 | 155 | 0 | 0.1000 | 20 | 83.6% | -0.01 | 0.0017 | -0.044 | |
| 31.30 | 34.20 | 15 | 97.4% | 0.98 | 0.0022 | -0.055 | 157.5 | 0 | 0.7500 | 40 | 106.9% | -0.01 | 0.0022 | -0.059 | ||
| 28.05 | 31.75 | 14 | 0.98 | 0.0031 | -0.076 | 160 | 0 | 0.6000 | 1 | 24 | 95.3% | -0.02 | 0.0031 | -0.079 | ||
| 25.95 | 29.35 | 4 | 75.4% | 0.97 | 0.0041 | -0.102 | 162.5 | 0 | 0.6500 | 2 | 7 | 89.5% | -0.03 | 0.0041 | -0.106 | |
| 23.50 | 26.95 | 5 | 74.8% | 0.96 | 0.0054 | -0.137 | 165 | 0 | 0.7000 | 146 | 36 | 83.6% | -0.04 | 0.0055 | -0.140 | |
| 21.15 | 23.80 | 5 | 0.95 | 0.0072 | -0.180 | 167.5 | 0.1000 | 0.8600 | 1 | 11 | 81.9% | -0.05 | 0.0072 | -0.183 | ||
| 20.00 | 22.20 | 1 | 22 | 92.1% | 0.93 | 0.0093 | -0.233 | 170 | 0.2900 | 0.5900 | 224 | 63 | 72.8% | -0.07 | 0.0093 | -0.236 |
| 17.05 | 19.45 | 1 | 8 | 74.1% | 0.90 | 0.0118 | -0.296 | 172.5 | 0.3000 | 0.9400 | 4 | 16 | 71.2% | -0.10 | 0.0118 | -0.299 |
| 14.45 | 17.70 | 3 | 14 | 73.9% | 0.87 | 0.0147 | -0.368 | 175 | 0.5700 | 1.24 | 65 | 59 | 70.7% | -0.13 | 0.0148 | -0.371 |
| 12.20 | 14.85 | 16 | 63.8% | 0.83 | 0.0179 | -0.446 | 177.5 | 0.8900 | 1.92 | 5 | 62 | 72.4% | -0.17 | 0.0180 | -0.449 | |
| 10.75 | 12.85 | 6 | 23 | 69.1% | 0.78 | 0.0211 | -0.526 | 180 | 1.25 | 2.13 | 19 | 315 | 67.8% | -0.22 | 0.0212 | -0.528 |
| 8.60 | 11.00 | 1 | 25 | 66.5% | 0.72 | 0.0242 | -0.599 | 182.5 | 1.84 | 2.99 | 15 | 624 | 68.8% | -0.28 | 0.0243 | -0.602 |
| 6.85 | 9.35 | 6 | 71 | 66.2% | 0.66 | 0.0268 | -0.659 | 185 | 3.05 | 3.40 | 343 | 193 | 68.4% | -0.34 | 0.0269 | -0.662 |
| 5.80 | 7.85 | 10 | 39 | 69.1% | 0.59 | 0.0286 | -0.699 | 187.5 | 3.70 | 4.80 | 113 | 143 | 68.6% | -0.41 | 0.0288 | -0.703 |
| 4.35 | 6.15 | 36 | 49 | 65.7% | 0.52 | 0.0296 | -0.713 | 190 | 5.10 | 5.95 | 33 | 320 | 69.6% | -0.49 | 0.0297 | -0.717 |
| 3.55 | 4.80 | 47 | 43 | 66.3% | 0.44 | 0.0294 | -0.700 | 192.5 | 6.40 | 7.40 | 15 | 24 | 69.6% | -0.56 | 0.0296 | -0.704 |
| 2.96 | 3.40 | 213 | 131 | 65.7% | 0.37 | 0.0283 | -0.661 | 195 | 7.30 | 9.30 | 219 | 67.7% | -0.63 | 0.0285 | -0.664 | |
| 1.94 | 2.96 | 115 | 32 | 66.3% | 0.30 | 0.0263 | -0.601 | 197.5 | 8.95 | 11.40 | 1 | 68 | 69.8% | -0.70 | 0.0265 | -0.604 |
| 1.45 | 2.00 | 357 | 329 | 64.6% | 0.24 | 0.0236 | -0.526 | 200 | 10.60 | 13.10 | 9 | 172 | 66.9% | -0.76 | 0.0238 | -0.528 |
| 0.9100 | 1.50 | 12 | 74 | 63.8% | 0.19 | 0.0206 | -0.445 | 202.5 | 12.85 | 15.35 | 3 | 16 | 71.2% | -0.81 | 0.0207 | -0.446 |
| 0.3700 | 1.35 | 94 | 147 | 64.0% | 0.15 | 0.0174 | -0.364 | 205 | 14.30 | 17.60 | 17 | 173 | 66.2% | -0.86 | 0.0174 | -0.364 |
| 0.3800 | 0.8800 | 65 | 71 | 65.0% | 0.11 | 0.0142 | -0.290 | 207.5 | 17.25 | 20.00 | 1 | 26 | 77.1% | -0.89 | 0.0143 | -0.289 |
| 0.3000 | 0.6700 | 99 | 75 | 66.8% | 0.08 | 0.0114 | -0.226 | 210 | 18.75 | 22.35 | 4 | 78 | 68.7% | -0.92 | 0.0115 | -0.225 |
| 0.1600 | 0.7700 | 33 | 44 | 72.0% | 0.06 | 0.0090 | -0.175 | 212.5 | 21.10 | 24.65 | 1 | 29 | 68.0% | -0.94 | 0.0091 | -0.173 |
| 0 | 0.4500 | 193 | 129 | 67.0% | 0.05 | 0.0070 | -0.135 | 215 | 23.60 | 27.10 | 32 | 72.3% | -0.96 | 0.0071 | -0.133 | |
| 0 | 0.3000 | 4 | 89 | 67.1% | 0.03 | 0.0055 | -0.105 | 217.5 | 26.05 | 29.70 | 1 | 72 | 78.8% | -0.97 | 0.0056 | -0.102 |
| 0.0800 | 0.1600 | 171 | 271 | 69.3% | 0.03 | 0.0043 | -0.083 | 220 | 28.55 | 32.10 | 79 | 81.4% | -0.98 | 0.0045 | -0.079 | |
| 0 | 0.7600 | 1 | 63 | 90.0% | 0.02 | 0.0034 | -0.066 | 222.5 | 31.75 | 34.60 | 1 | 12 | 101.6% | -0.98 | 0.0035 | -0.062 |
| 0 | 0.3500 | 10 | 130 | 82.8% | 0.02 | 0.0027 | -0.053 | 225 | 33.50 | 36.70 | 4 | 18 | 66.3% | -0.99 | 0.0028 | -0.050 |
| 0.0500 | 0.1000 | 41 | 32 | 77.1% | 0.01 | 0.0022 | -0.043 | 227.5 | 36.00 | 39.40 | 1 | 15 | 86.8% | -0.99 | 0.0021 | -0.041 |
| 0 | 0.0600 | 26 | 151 | 72.5% | 0.01 | 0.0017 | -0.034 | 230 | 39.15 | 41.95 | 1 | 7 | 112.3% | -0.99 | 0.0016 | -0.035 |
| 0 | 0.7500 | 20 | 109.1% | 0.01 | 0.0014 | -0.028 | 232.5 | 41.00 | 44.45 | 1 | 5 | 97.7% | -1.00 | 0.0012 | -0.030 | |
| 0 | 0.6500 | 81 | 110.8% | 0.01 | 0.0011 | -0.022 | 235 | 43.50 | 46.90 | 1 | 99.6% | -1.00 | 0.0008 | -0.027 | ||
| 0 | 0.2800 | 1 | 54 | 100.8% | 0.00 | 0.0009 | -0.018 | 237.5 | 46.00 | 49.45 | 106.2% | -1.00 | 0.0006 | -0.025 | ||
| 0 | 0.0700 | 46 | 175 | 88.0% | 0.00 | 0.0007 | -0.014 | 240 | 48.50 | 51.95 | 110.3% | -1.00 | 0.0004 | -0.024 | ||
| 0 | 0.7500 | 9 | 127.0% | 0.00 | 0.0005 | -0.011 | 242.5 | 51.00 | 54.35 | 108.7% | -1.00 | 0.0002 | -0.023 | |||
| 0 | 0.7500 | 44 | 131.3% | 0.00 | 0.0004 | -0.009 | 245 | 53.50 | 56.95 | 118.3% | -1.00 | 0.0001 | -0.023 | |||
| 0 | 0.7400 | 54 | 135.2% | 0.00 | 0.0004 | -0.007 | 247.5 | 56.00 | 59.45 | 122.3% | -1.00 | 0.0001 | -0.023 | |||
| 0 | 0.3500 | 16 | 386 | 123.8% | 0.00 | 0.0003 | -0.006 | 250 | 58.50 | 61.95 | 126.2% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 1.15 | 4 | 155.0% | 0.00 | 0.0002 | -0.005 | 252.5 | 61.00 | 64.45 | 130.0% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.2800 | 1 | 52 | 104.1% | 0.00 | 0.0002 | -0.004 | 255 | 63.50 | 66.85 | 127.4% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 1.15 | 1 | 163.4% | 0.00 | 0.0002 | -0.003 | 257.5 | 66.00 | 69.05 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.3500 | 114 | 138.5% | 0.00 | 0.0001 | -0.003 | 260 | 68.50 | 71.95 | 141.1% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.13 | 193.4% | 0.00 | 0.0001 | -0.002 | 262.5 | 71.00 | 74.45 | 144.7% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.3400 | 20 | 145.0% | 0.00 | 0.0001 | -0.002 | 265 | 73.50 | 76.95 | 148.2% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.13 | 201.9% | 0.00 | 0.0001 | -0.002 | 267.5 | 76.00 | 79.35 | 144.9% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.7500 | 16 | 170.6% | 0.00 | 0.0001 | -0.002 | 270 | 78.50 | 81.95 | 155.2% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.13 | 210.2% | 0.00 | 0.0001 | -0.001 | 272.5 | 81.00 | 84.50 | 161.6% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.13 | 1 | 214.3% | 0.00 | 0.0000 | -0.001 | 275 | 83.50 | 86.75 | 143.7% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.4400 | 21 | 170.8% | 0.00 | 0.0000 | -0.001 | 280 | 88.50 | 91.95 | 168.7% | -1.00 | 0.0000 | -0.023 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 23, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs