OKTA cadeia de opções Okta, Inc.
Cboe delayed options data · em 18:41 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±5.7% (181.00–203.00) · IV ATM 67.7% · P/C open interest 2.62
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 90.55 | 93.90 | 17 | 279.8% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 2 | 371.1% | 0.00 | 0.0000 | -0.000 | ||
| 85.45 | 88.95 | 1 | 255.0% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 6 | 346.9% | 0.00 | 0.0000 | -0.000 | ||
| 80.55 | 83.90 | 2 | 241.2% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 3 | 323.8% | 0.00 | 0.0000 | -0.000 | ||
| 75.45 | 79.00 | 223.2% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 11 | 301.6% | -0.00 | 0.0000 | -0.000 | |||
| 74.45 | 78.00 | 219.6% | 1.00 | 0.0000 | 0.000 | 116 | 0 | 2.13 | 214 | 297.3% | -0.00 | 0.0000 | -0.000 | |||
| 73.50 | 77.00 | 220.2% | 1.00 | 0.0000 | 0.000 | 117 | 0 | 1.77 | 136 | 282.1% | -0.00 | 0.0000 | -0.000 | |||
| 72.50 | 75.95 | 212.7% | 1.00 | 0.0000 | 0.000 | 118 | 0 | 1.38 | 303 | 264.9% | -0.00 | 0.0000 | -0.001 | |||
| 71.50 | 74.95 | 209.3% | 1.00 | 0.0000 | 0.000 | 119 | 0 | 2.12 | 75 | 284.2% | -0.00 | 0.0000 | -0.001 | |||
| 70.45 | 73.95 | 1 | 201.6% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.2000 | 77 | 190.9% | -0.00 | 0.0000 | -0.001 | ||
| 69.40 | 72.90 | 1 | 188.1% | 1.00 | 0.0000 | 0.000 | 121 | 0 | 0.3200 | 237 | 199.9% | -0.00 | 0.0000 | -0.001 | ||
| 68.50 | 71.95 | 199.2% | 1.00 | 0.0000 | 0.000 | 122 | 0 | 0.9600 | 362 | 233.3% | -0.00 | 0.0000 | -0.001 | |||
| 67.60 | 70.95 | 203.1% | 1.00 | 0.0000 | 0.000 | 123 | 0 | 0.1000 | 426 | 167.5% | -0.00 | 0.0000 | -0.001 | |||
| 66.50 | 69.95 | 192.6% | 1.00 | 0.0000 | 0.000 | 124 | 0 | 0.9500 | 18 | 225.6% | -0.00 | 0.0000 | -0.001 | |||
| 65.50 | 68.95 | 189.3% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.3300 | 443 | 188.1% | -0.00 | 0.0000 | -0.001 | |||
| 64.50 | 67.90 | 182.1% | 1.00 | 0.0000 | 0.000 | 126 | 0 | 0.9500 | 751 | 218.5% | -0.00 | 0.0000 | -0.001 | |||
| 63.45 | 66.95 | 178.9% | 1.00 | 0.0000 | 0.000 | 127 | 0 | 1.15 | 2 | 222.5% | -0.00 | 0.0000 | -0.001 | |||
| 62.50 | 65.95 | 179.7% | 1.00 | 0.0000 | 0.000 | 128 | 0 | 1.15 | 21 | 218.9% | -0.00 | 0.0000 | -0.002 | |||
| 61.50 | 64.95 | 176.5% | 1.00 | 0.0000 | 0.000 | 129 | 0 | 0.9500 | 181 | 207.9% | -0.00 | 0.0000 | -0.002 | |||
| 60.50 | 63.95 | 3 | 173.4% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 1.15 | 93 | 211.8% | -0.00 | 0.0001 | -0.002 | ||
| 59.55 | 62.95 | 173.7% | 1.00 | 0.0001 | 0.000 | 131 | 0 | 0.9500 | 8 | 201.0% | -0.00 | 0.0001 | -0.002 | |||
| 58.65 | 61.95 | 176.6% | 1.00 | 0.0001 | 0.000 | 132 | 0 | 1.15 | 8 | 204.7% | -0.00 | 0.0001 | -0.003 | |||
| 57.35 | 60.95 | 151.3% | 1.00 | 0.0001 | 0.000 | 133 | 0 | 0.9500 | 9 | 194.2% | -0.00 | 0.0001 | -0.003 | |||
| 56.60 | 59.95 | 167.4% | 1.00 | 0.0001 | 0.000 | 134 | 0 | 0.9500 | 12 | 190.8% | -0.00 | 0.0001 | -0.003 | |||
| 55.85 | 58.95 | 1 | 176.8% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.5000 | 26 | 168.1% | -0.00 | 0.0001 | -0.004 | ||
| 55.10 | 57.95 | 183.4% | 1.00 | 0.0001 | 0.000 | 136 | 0 | 0.0700 | 1 | 15 | 127.6% | -0.00 | 0.0001 | -0.004 | ||
| 54.10 | 56.95 | 180.1% | 1.00 | 0.0001 | 0.000 | 137 | 0 | 0.9500 | 9 | 180.8% | -0.00 | 0.0001 | -0.004 | |||
| 52.75 | 55.95 | 162.7% | 1.00 | 0.0002 | 0.000 | 138 | 0 | 0.9500 | 12 | 177.5% | -0.00 | 0.0002 | -0.005 | |||
| 51.50 | 54.95 | 146.0% | 1.00 | 0.0002 | 0.000 | 139 | 0 | 0.9500 | 5 | 174.2% | -0.00 | 0.0002 | -0.006 | |||
| 50.85 | 53.95 | 5 | 160.8% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.9500 | 64 | 171.0% | -0.00 | 0.0002 | -0.006 | ||
| 49.25 | 52.95 | 115.8% | 1.00 | 0.0002 | -0.001 | 141 | 0 | 0.9500 | 6 | 167.7% | -0.00 | 0.0002 | -0.007 | |||
| 48.50 | 51.95 | 137.3% | 1.00 | 0.0003 | -0.002 | 142 | 0 | 0.9500 | 39 | 164.5% | -0.00 | 0.0003 | -0.008 | |||
| 47.50 | 50.95 | 134.4% | 1.00 | 0.0003 | -0.003 | 143 | 0 | 0.9500 | 25 | 161.3% | -0.00 | 0.0003 | -0.009 | |||
| 46.90 | 49.95 | 150.1% | 1.00 | 0.0004 | -0.004 | 144 | 0 | 0.9500 | 26 | 158.1% | -0.00 | 0.0004 | -0.010 | |||
| 45.90 | 48.95 | 3 | 147.0% | 1.00 | 0.0004 | -0.006 | 145 | 0 | 0.9500 | 353 | 154.9% | -0.00 | 0.0004 | -0.012 | ||
| 44.80 | 47.95 | 140.2% | 1.00 | 0.0004 | -0.007 | 146 | 0 | 0.9500 | 552 | 151.7% | -0.00 | 0.0004 | -0.013 | |||
| 43.25 | 46.95 | 100.2% | 1.00 | 0.0005 | -0.009 | 147 | 0 | 0.9500 | 24 | 148.6% | -0.00 | 0.0005 | -0.015 | |||
| 42.15 | 45.95 | 1 | 1.00 | 0.0006 | -0.011 | 148 | 0 | 0.1200 | 3 | 614 | 105.5% | -0.00 | 0.0006 | -0.017 | ||
| 42.15 | 44.95 | 142.6% | 1.00 | 0.0007 | -0.014 | 149 | 0 | 0.1200 | 1 | 343 | 103.0% | -0.00 | 0.0007 | -0.019 | ||
| 40.40 | 44.00 | 16 | 111.7% | 1.00 | 0.0008 | -0.016 | 150 | 0 | 1.14 | 24 | 144.4% | -0.00 | 0.0008 | -0.021 | ||
| 38.40 | 41.45 | 6 | 124.1% | 0.99 | 0.0010 | -0.024 | 152.5 | 0 | 0.5600 | 3 | 17 | 119.1% | -0.01 | 0.0010 | -0.029 | |
| 35.60 | 39.00 | 24 | 107.9% | 0.99 | 0.0014 | -0.035 | 155 | 0 | 1.55 | 20 | 137.6% | -0.01 | 0.0014 | -0.039 | ||
| 32.85 | 36.50 | 15 | 88.7% | 0.99 | 0.0019 | -0.049 | 157.5 | 0 | 0.7500 | 40 | 110.8% | -0.01 | 0.0019 | -0.053 | ||
| 30.95 | 34.05 | 14 | 106.0% | 0.98 | 0.0026 | -0.067 | 160 | 0 | 0.6000 | 1 | 24 | 99.2% | -0.02 | 0.0026 | -0.071 | |
| 28.70 | 31.60 | 4 | 105.3% | 0.98 | 0.0034 | -0.092 | 162.5 | 0 | 0.2500 | 2 | 7 | 79.2% | -0.02 | 0.0035 | -0.095 | |
| 25.75 | 29.15 | 5 | 88.8% | 0.97 | 0.0046 | -0.123 | 165 | 0.1500 | 0.5000 | 5 | 36 | 86.5% | -0.03 | 0.0046 | -0.126 | |
| 23.05 | 26.75 | 5 | 79.1% | 0.95 | 0.0060 | -0.162 | 167.5 | 0.1700 | 0.4300 | 1 | 11 | 78.2% | -0.05 | 0.0060 | -0.165 | |
| 21.30 | 24.40 | 1 | 22 | 88.7% | 0.94 | 0.0078 | -0.210 | 170 | 0.2800 | 0.5400 | 57 | 63 | 76.2% | -0.06 | 0.0078 | -0.213 |
| 19.15 | 21.95 | 1 | 8 | 86.1% | 0.92 | 0.0100 | -0.267 | 172.5 | 0.4200 | 0.8100 | 4 | 16 | 76.1% | -0.08 | 0.0100 | -0.270 |
| 17.15 | 19.50 | 1 | 14 | 84.1% | 0.89 | 0.0125 | -0.334 | 175 | 0.7200 | 0.9800 | 42 | 59 | 74.8% | -0.11 | 0.0125 | -0.337 |
| 14.60 | 17.50 | 16 | 79.8% | 0.85 | 0.0153 | -0.407 | 177.5 | 0.8800 | 1.65 | 1 | 62 | 75.8% | -0.15 | 0.0154 | -0.410 | |
| 12.90 | 14.35 | 1 | 23 | 71.8% | 0.81 | 0.0183 | -0.484 | 180 | 1.32 | 1.75 | 9 | 315 | 71.8% | -0.19 | 0.0184 | -0.486 |
| 10.95 | 13.20 | 1 | 25 | 77.5% | 0.76 | 0.0213 | -0.559 | 182.5 | 1.90 | 2.31 | 10 | 624 | 71.5% | -0.24 | 0.0214 | -0.562 |
| 9.35 | 10.35 | 6 | 71 | 70.4% | 0.71 | 0.0241 | -0.626 | 185 | 2.38 | 2.95 | 168 | 193 | 69.1% | -0.29 | 0.0242 | -0.629 |
| 7.70 | 8.70 | 9 | 39 | 70.0% | 0.64 | 0.0264 | -0.679 | 187.5 | 3.35 | 3.80 | 100 | 143 | 69.5% | -0.36 | 0.0265 | -0.682 |
| 6.25 | 7.15 | 23 | 49 | 69.3% | 0.57 | 0.0280 | -0.712 | 190 | 4.10 | 4.90 | 30 | 320 | 67.9% | -0.43 | 0.0281 | -0.715 |
| 4.90 | 5.65 | 25 | 43 | 67.5% | 0.50 | 0.0287 | -0.720 | 192.5 | 5.30 | 6.15 | 6 | 24 | 67.9% | -0.50 | 0.0289 | -0.723 |
| 3.75 | 4.45 | 184 | 131 | 66.5% | 0.43 | 0.0285 | -0.702 | 195 | 6.75 | 7.60 | 219 | 68.5% | -0.57 | 0.0287 | -0.705 | |
| 2.98 | 3.50 | 113 | 32 | 67.2% | 0.36 | 0.0274 | -0.660 | 197.5 | 8.20 | 9.00 | 1 | 68 | 66.4% | -0.64 | 0.0275 | -0.662 |
| 2.20 | 2.68 | 340 | 329 | 66.6% | 0.30 | 0.0254 | -0.598 | 200 | 9.95 | 10.70 | 9 | 172 | 66.1% | -0.70 | 0.0256 | -0.600 |
| 1.62 | 2.02 | 12 | 74 | 66.5% | 0.24 | 0.0229 | -0.523 | 202.5 | 10.65 | 13.25 | 3 | 16 | 61.6% | -0.76 | 0.0230 | -0.524 |
| 1.21 | 1.42 | 92 | 147 | 66.0% | 0.19 | 0.0199 | -0.442 | 205 | 12.55 | 15.25 | 13 | 173 | 59.1% | -0.82 | 0.0200 | -0.442 |
| 0.8600 | 1.09 | 57 | 71 | 66.6% | 0.14 | 0.0168 | -0.361 | 207.5 | 15.35 | 17.55 | 1 | 26 | 67.3% | -0.86 | 0.0169 | -0.361 |
| 0.5800 | 0.7000 | 91 | 75 | 65.2% | 0.11 | 0.0138 | -0.287 | 210 | 17.35 | 19.70 | 4 | 78 | 63.3% | -0.90 | 0.0139 | -0.286 |
| 0.3800 | 0.7900 | 32 | 44 | 69.8% | 0.08 | 0.0111 | -0.223 | 212.5 | 19.00 | 22.40 | 1 | 29 | 56.6% | -0.92 | 0.0111 | -0.222 |
| 0.2600 | 0.5000 | 61 | 129 | 68.5% | 0.06 | 0.0087 | -0.171 | 215 | 21.40 | 24.50 | 32 | -0.94 | 0.0088 | -0.169 | ||
| 0.1500 | 0.3000 | 3 | 89 | 66.6% | 0.04 | 0.0068 | -0.131 | 217.5 | 23.80 | 27.05 | 72 | -0.96 | 0.0069 | -0.128 | ||
| 0.0400 | 0.2000 | 22 | 271 | 64.3% | 0.03 | 0.0053 | -0.101 | 220 | 26.25 | 29.40 | 79 | -0.97 | 0.0054 | -0.097 | ||
| 0 | 1.15 | 63 | 92.0% | 0.02 | 0.0041 | -0.078 | 222.5 | 28.70 | 31.80 | 1 | 12 | -0.98 | 0.0042 | -0.075 | ||
| 0 | 0.3400 | 10 | 130 | 77.3% | 0.02 | 0.0032 | -0.061 | 225 | 31.20 | 34.05 | 4 | 18 | -0.99 | 0.0033 | -0.059 | |
| 0.0500 | 0.1000 | 41 | 32 | 72.4% | 0.01 | 0.0025 | -0.049 | 227.5 | 33.70 | 36.50 | 1 | 15 | -0.99 | 0.0025 | -0.048 | |
| 0 | 0.1700 | 5 | 151 | 77.7% | 0.01 | 0.0020 | -0.039 | 230 | 36.65 | 39.65 | 7 | 86.1% | -0.99 | 0.0019 | -0.040 | |
| 0 | 0.7500 | 20 | 103.4% | 0.01 | 0.0016 | -0.031 | 232.5 | 38.70 | 41.50 | 1 | 5 | -1.00 | 0.0014 | -0.034 | ||
| 0 | 0.6500 | 81 | 105.2% | 0.01 | 0.0012 | -0.025 | 235 | 41.15 | 44.25 | 1 | -1.00 | 0.0010 | -0.030 | |||
| 0 | 0.0800 | 1 | 54 | 81.4% | 0.01 | 0.0010 | -0.020 | 237.5 | 43.65 | 47.10 | -1.00 | 0.0007 | -0.028 | |||
| 0 | 0.1100 | 44 | 175 | 88.1% | 0.00 | 0.0008 | -0.016 | 240 | 46.15 | 49.00 | -1.00 | 0.0005 | -0.026 | |||
| 0 | 0.7500 | 9 | 121.3% | 0.00 | 0.0006 | -0.012 | 242.5 | 48.65 | 52.30 | -1.00 | 0.0003 | -0.025 | ||||
| 0 | 0.7500 | 44 | 125.5% | 0.00 | 0.0005 | -0.010 | 245 | 51.15 | 54.60 | -1.00 | 0.0002 | -0.025 | ||||
| 0 | 0.7400 | 54 | 129.4% | 0.00 | 0.0004 | -0.008 | 247.5 | 53.65 | 57.15 | -1.00 | 0.0001 | -0.024 | ||||
| 0.0100 | 0.1200 | 13 | 386 | 104.0% | 0.00 | 0.0003 | -0.006 | 250 | 56.15 | 59.80 | -1.00 | 0.0001 | -0.024 | |||
| 0 | 0.9500 | 4 | 143.7% | 0.00 | 0.0003 | -0.005 | 252.5 | 58.65 | 62.20 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.0500 | 1 | 52 | 99.7% | 0.00 | 0.0002 | -0.004 | 255 | 61.15 | 64.80 | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.9500 | 1 | 151.9% | 0.00 | 0.0002 | -0.004 | 257.5 | 63.65 | 67.15 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.1500 | 114 | 119.3% | 0.00 | 0.0001 | -0.003 | 260 | 66.15 | 69.90 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.14 | 186.7% | 0.00 | 0.0001 | -0.003 | 262.5 | 68.65 | 72.35 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 0.1400 | 20 | 124.7% | 0.00 | 0.0001 | -0.002 | 265 | 71.15 | 74.75 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.14 | 195.3% | 0.00 | 0.0001 | -0.002 | 267.5 | 73.65 | 77.05 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 0.7500 | 16 | 164.7% | 0.00 | 0.0001 | -0.002 | 270 | 76.15 | 79.60 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 2.14 | 203.5% | 0.00 | 0.0001 | -0.001 | 272.5 | 78.65 | 82.05 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 1.35 | 1 | 189.9% | 0.00 | 0.0000 | -0.001 | 275 | 81.15 | 84.75 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.4400 | 21 | 165.2% | 0.00 | 0.0000 | -0.001 | 280 | 86.15 | 89.85 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 1.90 | 2 | 218.0% | 0.00 | 0.0000 | -0.001 | 285 | 91.15 | 94.45 | -1.00 | 0.0000 | -0.024 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Oct 23, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs