OKTA Optionskette Okta, Inc.
Cboe delayed options data · Stand 18:36 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±8.6% (149.84–177.99) · ATM IV 52.4% · P/C Open Interest 1.52
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 80.75 | 83.85 | 31 | 192.3% | 1.00 | 0.0001 | 0.000 | 82.5 | 0 | 0.2100 | 760 | 143.5% | -0.00 | 0.0001 | -0.002 | ||
| 78.30 | 81.10 | 96 | 179.6% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.2100 | 377 | 137.8% | -0.00 | 0.0001 | -0.002 | ||
| 75.75 | 78.60 | 2 | 1,115 | 171.1% | 1.00 | 0.0001 | 0.000 | 87.5 | 0 | 0.2100 | 126 | 132.2% | -0.00 | 0.0001 | -0.003 | |
| 73.35 | 76.15 | 1,397 | 167.8% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.1100 | 444 | 117.4% | -0.00 | 0.0001 | -0.003 | ||
| 70.80 | 73.65 | 149 | 159.7% | 1.00 | 0.0001 | 0.000 | 92.5 | 0 | 0.2100 | 55 | 121.5% | -0.00 | 0.0001 | -0.003 | ||
| 68.30 | 71.35 | 352 | 157.4% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.2100 | 297 | 116.3% | -0.00 | 0.0001 | -0.004 | ||
| 65.80 | 68.80 | 344 | 149.7% | 1.00 | 0.0002 | 0.000 | 97.5 | 0 | 0.2200 | 156 | 112.0% | -0.00 | 0.0002 | -0.004 | ||
| 63.35 | 66.35 | 1,458 | 145.2% | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.2200 | 2,063 | 107.1% | -0.00 | 0.0002 | -0.005 | ||
| 58.35 | 61.20 | 832 | 129.8% | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.1400 | 1,096 | 92.1% | -0.00 | 0.0003 | -0.007 | ||
| 53.30 | 56.25 | 702 | 117.9% | 1.00 | 0.0005 | 0.000 | 110 | 0.0100 | 0.2100 | 1,199 | 88.4% | -0.00 | 0.0005 | -0.009 | ||
| 48.35 | 51.30 | 510 | 108.2% | 0.99 | 0.0007 | 0.000 | 115 | 0.0100 | 0.1200 | 10 | 472 | 74.3% | -0.01 | 0.0007 | -0.013 | |
| 47.40 | 50.15 | 104.2% | 0.99 | 0.0008 | 0.000 | 116 | 0.0100 | 0.1500 | 243 | 74.7% | -0.01 | 0.0008 | -0.014 | |||
| 46.15 | 49.45 | 102.9% | 0.99 | 0.0009 | 0.000 | 117 | 0.0100 | 0.1400 | 74 | 72.4% | -0.01 | 0.0009 | -0.015 | |||
| 45.30 | 48.35 | 101.4% | 0.99 | 0.0010 | 0.000 | 118 | 0.0100 | 0.0700 | 5 | 39 | 65.6% | -0.01 | 0.0010 | -0.016 | ||
| 44.35 | 47.25 | 98.5% | 0.99 | 0.0010 | 0.000 | 119 | 0.0100 | 0.1300 | 146 | 68.5% | -0.01 | 0.0011 | -0.017 | |||
| 43.40 | 46.25 | 851 | 97.0% | 0.99 | 0.0012 | 0.000 | 120 | 0.0300 | 0.1400 | 4 | 765 | 68.7% | -0.01 | 0.0012 | -0.018 | |
| 42.40 | 45.25 | 94.9% | 0.99 | 0.0013 | 0.000 | 121 | 0.0100 | 0.1400 | 6 | 274 | 66.0% | -0.01 | 0.0013 | -0.019 | ||
| 41.45 | 44.45 | 1 | 96.3% | 0.99 | 0.0014 | 0.000 | 122 | 0.0100 | 0.2700 | 4 | 16 | 70.2% | -0.01 | 0.0014 | -0.020 | |
| 40.40 | 43.25 | 90.6% | 0.99 | 0.0015 | -0.002 | 123 | 0.0100 | 0.1600 | 14 | 13 | 63.9% | -0.01 | 0.0015 | -0.022 | ||
| 39.20 | 42.35 | 1 | 1 | 87.0% | 0.99 | 0.0017 | -0.004 | 124 | 0.0100 | 0.1600 | 2 | 21 | 62.3% | -0.01 | 0.0017 | -0.024 |
| 38.45 | 41.30 | 752 | 87.7% | 0.98 | 0.0018 | -0.006 | 125 | 0.0100 | 0.3000 | 217 | 66.2% | -0.02 | 0.0018 | -0.025 | ||
| 37.45 | 40.45 | 2 | 87.5% | 0.98 | 0.0020 | -0.008 | 126 | 0.0100 | 0.3100 | 6 | 74 | 64.9% | -0.02 | 0.0020 | -0.027 | |
| 36.50 | 39.45 | 11 | 86.0% | 0.98 | 0.0022 | -0.011 | 127 | 0.0100 | 0.1800 | 2 | 5 | 58.5% | -0.02 | 0.0022 | -0.029 | |
| 35.50 | 38.25 | 2 | 81.3% | 0.98 | 0.0024 | -0.014 | 128 | 0.0100 | 0.1900 | 4 | 14 | 57.3% | -0.02 | 0.0024 | -0.032 | |
| 34.50 | 37.45 | 78 | 81.7% | 0.98 | 0.0026 | -0.017 | 129 | 0.0100 | 0.3600 | 140 | 61.3% | -0.02 | 0.0026 | -0.034 | ||
| 33.55 | 36.55 | 1,346 | 81.3% | 0.97 | 0.0029 | -0.020 | 130 | 0.0100 | 0.2500 | 1,812 | 56.4% | -0.03 | 0.0029 | -0.037 | ||
| 32.55 | 35.40 | 35 | 77.5% | 0.97 | 0.0032 | -0.023 | 131 | 0.0100 | 0.4100 | 66 | 59.2% | -0.03 | 0.0032 | -0.040 | ||
| 31.55 | 34.60 | 39 | 77.6% | 0.97 | 0.0035 | -0.027 | 132 | 0.0100 | 0.4400 | 32 | 58.2% | -0.03 | 0.0035 | -0.043 | ||
| 30.60 | 33.45 | 4 | 74.4% | 0.97 | 0.0039 | -0.031 | 133 | 0.0100 | 0.4700 | 44 | 57.1% | -0.03 | 0.0039 | -0.046 | ||
| 29.65 | 32.75 | 1 | 75.9% | 0.96 | 0.0042 | -0.035 | 134 | 0.0100 | 0.5100 | 7 | 56.2% | -0.04 | 0.0043 | -0.050 | ||
| 28.40 | 31.05 | 566 | 63.2% | 0.96 | 0.0047 | -0.040 | 135 | 0.0300 | 0.5600 | 1 | 276 | 55.8% | -0.04 | 0.0047 | -0.054 | |
| 27.70 | 30.70 | 65 | 71.5% | 0.95 | 0.0051 | -0.045 | 136 | 0.0500 | 0.6100 | 55.3% | -0.05 | 0.0051 | -0.059 | |||
| 26.55 | 29.65 | 67.5% | 0.95 | 0.0056 | -0.050 | 137 | 0.0800 | 0.6700 | 54.9% | -0.05 | 0.0056 | -0.064 | ||||
| 25.60 | 28.90 | 9 | 68.2% | 0.94 | 0.0062 | -0.056 | 138 | 0.1200 | 0.7400 | 3 | 54.7% | -0.06 | 0.0062 | -0.069 | ||
| 25.00 | 28.00 | 2 | 70.2% | 0.94 | 0.0067 | -0.062 | 139 | 0.1700 | 0.7500 | 2 | 53.7% | -0.06 | 0.0068 | -0.074 | ||
| 23.95 | 26.85 | 564 | 66.3% | 0.93 | 0.0073 | -0.068 | 140 | 0.3500 | 0.7900 | 1 | 912 | 54.4% | -0.07 | 0.0074 | -0.081 | |
| 23.05 | 26.20 | 67.6% | 0.92 | 0.0080 | -0.075 | 141 | 0.5300 | 0.8300 | 1 | 54.9% | -0.08 | 0.0080 | -0.087 | |||
| 22.05 | 25.00 | 9 | 63.9% | 0.91 | 0.0087 | -0.083 | 142 | 0.3400 | 0.9100 | 2 | 51.8% | -0.09 | 0.0087 | -0.094 | ||
| 21.10 | 24.15 | 63.1% | 0.90 | 0.0094 | -0.090 | 143 | 0.4100 | 1.07 | 6 | 52.1% | -0.10 | 0.0094 | -0.101 | |||
| 20.55 | 23.15 | 101 | 63.9% | 0.89 | 0.0102 | -0.098 | 144 | 0.4900 | 1.15 | 20 | 51.5% | -0.11 | 0.0102 | -0.109 | ||
| 19.55 | 22.25 | 10 | 1,414 | 62.2% | 0.88 | 0.0110 | -0.107 | 145 | 0.7500 | 1.27 | 12 | 469 | 52.6% | -0.12 | 0.0110 | -0.117 |
| 18.65 | 21.35 | 5 | 61.1% | 0.87 | 0.0118 | -0.115 | 146 | 0.9000 | 1.40 | 2 | 17 | 52.6% | -0.13 | 0.0118 | -0.125 | |
| 17.75 | 20.45 | 3 | 59.9% | 0.86 | 0.0126 | -0.124 | 147 | 1.14 | 1.58 | 2 | 44 | 53.3% | -0.14 | 0.0126 | -0.133 | |
| 17.10 | 19.65 | 211 | 60.7% | 0.84 | 0.0134 | -0.133 | 148 | 1.27 | 1.72 | 2 | 3 | 52.4% | -0.16 | 0.0135 | -0.142 | |
| 15.45 | 18.10 | 1 | 822 | 59.9% | 0.81 | 0.0150 | -0.151 | 150 | 1.75 | 2.15 | 348 | 1,141 | 53.4% | -0.19 | 0.0151 | -0.159 |
| 13.50 | 16.05 | 13 | 58.2% | 0.77 | 0.0170 | -0.173 | 152.5 | 2.18 | 2.68 | 3 | 50 | 52.1% | -0.23 | 0.0171 | -0.179 | |
| 12.05 | 14.00 | 2 | 505 | 58.0% | 0.72 | 0.0188 | -0.193 | 155 | 2.87 | 3.55 | 1 | 431 | 52.7% | -0.28 | 0.0188 | -0.198 |
| 10.05 | 12.75 | 21 | 57.8% | 0.67 | 0.0202 | -0.210 | 157.5 | 3.30 | 4.30 | 155 | 50.5% | -0.33 | 0.0203 | -0.214 | ||
| 8.80 | 10.70 | 4 | 1,456 | 56.2% | 0.62 | 0.0213 | -0.223 | 160 | 4.60 | 5.25 | 6 | 1,492 | 51.7% | -0.39 | 0.0214 | -0.226 |
| 6.40 | 7.20 | 17 | 1,005 | 53.5% | 0.51 | 0.0222 | -0.234 | 165 | 6.80 | 7.75 | 557 | 51.2% | -0.50 | 0.0223 | -0.235 | |
| 4.55 | 5.25 | 4 | 1,670 | 54.6% | 0.40 | 0.0215 | -0.227 | 170 | 9.40 | 11.05 | 13 | 389 | 51.0% | -0.60 | 0.0216 | -0.226 |
| 3.15 | 3.75 | 30 | 1,426 | 55.4% | 0.30 | 0.0193 | -0.205 | 175 | 12.15 | 14.80 | 1 | 99 | 48.8% | -0.70 | 0.0195 | -0.202 |
| 2.04 | 2.62 | 2 | 674 | 55.8% | 0.22 | 0.0163 | -0.175 | 180 | 16.15 | 18.85 | 260 | 49.1% | -0.78 | 0.0165 | -0.169 | |
| 1.29 | 1.78 | 17 | 410 | 56.0% | 0.16 | 0.0131 | -0.144 | 185 | 20.60 | 23.00 | 64 | 48.6% | -0.85 | 0.0133 | -0.136 | |
| 0.7800 | 1.40 | 79 | 476 | 57.8% | 0.11 | 0.0102 | -0.116 | 190 | 24.85 | 27.55 | 15 | 43.3% | -0.89 | 0.0103 | -0.105 | |
| 0.5400 | 0.9600 | 142 | 59.1% | 0.08 | 0.0078 | -0.093 | 195 | 29.70 | 32.35 | -0.92 | 0.0080 | -0.079 | ||||
| 0.4200 | 0.5600 | 180 | 2,195 | 59.6% | 0.06 | 0.0060 | -0.075 | 200 | 34.35 | 37.10 | 14 | -0.95 | 0.0063 | -0.058 | ||
| 0.1200 | 0.3500 | 127 | 62.2% | 0.04 | 0.0036 | -0.051 | 210 | 44.10 | 47.00 | 7 | -0.97 | 0.0042 | -0.035 | |||
| 0.0100 | 0.3800 | 79 | 69.6% | 0.02 | 0.0023 | -0.036 | 220 | 53.80 | 56.90 | -0.99 | 0.0026 | -0.032 | ||||
| 0.0100 | 0.3200 | 114 | 76.4% | 0.01 | 0.0015 | -0.026 | 230 | 63.85 | 66.95 | 25 | -1.00 | 0.0013 | -0.041 | |||
| 0.0100 | 0.2800 | 3 | 83.0% | 0.01 | 0.0010 | -0.020 | 240 | 74.00 | 76.95 | -1.00 | 0.0006 | -0.050 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts