Options Chain for OKTA INC CL A (OKTA) - $80.56 as of 11/26/2025 8:45:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.50 | 47.95 | 46.23 | 44.79 | 0.00 | 0.00% | 1.32 | 0 | 18 | 1.94 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 37.50 | 41.75 | 45.45 | 43.60 | % | 1.16 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 40.00 | 39.55 | 42.60 | 41.08 | 50.35 | 0.00 | 0.00% | 1.03 | 0 | 106 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:50 PM EST |
| 42.50 | 37.10 | 40.55 | 38.83 | 45.50 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 34.65 | 38.10 | 36.38 | 55.78 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.47 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 11/26/2025 3:59:50 PM EST |
| 47.50 | 31.80 | 34.90 | 33.35 | 41.56 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 29.50 | 33.20 | 31.35 | 31.30 | +0.60 | +1.96% | 0.63 | 14 | 163 | 1.27 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 25.45 | 28.30 | 26.88 | 27.00 | 0.00 | 0.00% | 0.49 | 0 | 116 | 1.10 | 0.98 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 19.85 | 23.60 | 21.73 | 20.65 | 0.00 | 0.00% | 0.36 | 0 | 51 | 0.96 | 0.94 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 62.50 | 18.60 | 19.80 | 19.20 | 21.82 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.55 | 0.92 | 0.01 | -0.03 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 15.30 | 19.00 | 17.15 | 17.22 | +1.02 | +6.30% | 0.26 | 1 | 59 | 0.83 | 0.88 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 67.50 | 13.60 | 16.95 | 15.28 | 33.90 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.79 | 0.84 | 0.01 | -0.05 | 7/28/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 11.35 | 15.05 | 13.20 | 12.90 | -0.55 | -4.09% | 0.19 | 9 | 140 | 0.53 | 0.80 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 72.50 | 10.25 | 12.40 | 11.33 | 11.10 | 0.00 | 0.00% | 0.16 | 0 | 201 | 0.54 | 0.74 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 8.45 | 10.75 | 9.60 | 9.88 | 0.00 | 0.00% | 0.13 | 0 | 316 | 0.53 | 0.69 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 77.50 | 7.00 | 9.05 | 8.03 | 8.40 | +0.30 | +3.71% | 0.10 | 1 | 212 | 0.51 | 0.63 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 6.30 | 7.95 | 7.13 | 6.90 | -0.10 | -1.43% | 0.09 | 124 | 687 | 0.55 | 0.57 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 82.50 | 5.40 | 6.50 | 5.95 | 5.90 | -0.50 | -7.82% | 0.07 | 9 | 102 | 0.54 | 0.51 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 4.55 | 4.90 | 4.73 | 4.77 | -0.23 | -4.60% | 0.06 | 10 | 371 | 0.52 | 0.45 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 87.50 | 3.70 | 3.90 | 3.80 | 3.80 | -0.23 | -5.71% | 0.04 | 138 | 576 | 0.51 | 0.39 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 2.99 | 3.25 | 3.12 | 3.18 | -0.21 | -6.20% | 0.03 | 40 | 1,554 | 0.52 | 0.34 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 92.50 | 2.37 | 2.63 | 2.50 | 2.55 | -0.05 | -1.93% | 0.03 | 6 | 540 | 0.52 | 0.29 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 1.91 | 2.24 | 2.08 | 2.00 | -0.19 | -8.68% | 0.02 | 3 | 1,402 | 0.52 | 0.24 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 97.50 | 1.57 | 1.75 | 1.66 | 1.63 | -0.04 | -2.40% | 0.02 | 14 | 388 | 0.52 | 0.20 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 1.22 | 1.37 | 1.30 | 1.28 | -0.14 | -9.86% | 0.01 | 69 | 2,823 | 0.52 | 0.17 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 0.73 | 0.99 | 0.86 | 0.83 | -0.07 | -7.78% | 0.01 | 14 | 1,151 | 0.53 | 0.11 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 0.45 | 0.67 | 0.56 | 0.56 | +0.01 | +1.82% | 0.01 | 4 | 2,290 | 0.54 | 0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 0.35 | 0.79 | 0.57 | 0.52 | +0.02 | +4.00% | 0.00 | 2 | 891 | 0.59 | 0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 0.18 | 0.30 | 0.24 | 0.35 | +0.10 | +40.00% | 0.00 | 6 | 1,524 | 0.55 | 0.03 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.65 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 1.00 | 0.53 | 0.11 | -0.41 | -78.85% | 0.00 | 15 | 1,348 | 0.68 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.48 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,247 | 0.78 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,879 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.23 | 0.62 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 54 | 3,274 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 53 | 386 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.02 | 0.51 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.36 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:50 PM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.27 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 1.04 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 223 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 37.50 | 0.01 | 0.32 | 0.17 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.94 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 0.02 | 0.33 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.99 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.92 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 47.50 | 0.04 | 1.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.83 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.94 | -0.01 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 0.56 | -0.02 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 0.25 | 0.53 | 0.39 | 0.56 | -0.08 | -12.50% | 0.01 | 1 | 575 | 0.53 | -0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 62.50 | 0.48 | 0.92 | 0.70 | 0.66 | -0.21 | -24.14% | 0.01 | 1 | 649 | 0.54 | -0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 0.71 | 1.23 | 0.97 | 1.05 | -0.45 | -30.00% | 0.01 | 1 | 4,450 | 0.53 | -0.12 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 67.50 | 1.27 | 1.75 | 1.51 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 455 | 0.54 | -0.16 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 1.59 | 2.48 | 2.04 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 746 | 0.53 | -0.20 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 72.50 | 2.15 | 3.35 | 2.75 | 2.66 | -0.11 | -3.98% | 0.04 | 1 | 282 | 0.53 | -0.26 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 3.40 | 4.20 | 3.80 | 3.40 | +0.09 | +2.72% | 0.05 | 26 | 1,229 | 0.55 | -0.31 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 77.50 | 4.55 | 4.70 | 4.63 | 4.65 | +0.38 | +8.90% | 0.06 | 46 | 599 | 0.53 | -0.37 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 5.40 | 6.30 | 5.85 | 5.49 | +0.12 | +2.24% | 0.07 | 12 | 1,100 | 0.53 | -0.43 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 82.50 | 7.00 | 7.70 | 7.35 | 6.85 | +0.24 | +3.64% | 0.09 | 1 | 738 | 0.55 | -0.49 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 8.20 | 8.80 | 8.50 | 8.30 | -0.09 | -1.08% | 0.10 | 13 | 1,928 | 0.52 | -0.55 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 87.50 | 8.90 | 11.65 | 10.28 | 9.97 | -0.04 | -0.40% | 0.12 | 2 | 1,043 | 0.53 | -0.61 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 11.40 | 12.25 | 11.83 | 11.74 | -0.31 | -2.58% | 0.13 | 2 | 1,341 | 0.51 | -0.66 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 92.50 | 13.25 | 14.45 | 13.85 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 1,359 | 0.53 | -0.71 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 14.55 | 17.15 | 15.85 | 16.20 | +0.25 | +1.57% | 0.17 | 1 | 1,129 | 0.50 | -0.76 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 97.50 | 17.40 | 18.90 | 18.15 | 18.30 | +0.15 | +0.83% | 0.19 | 1 | 317 | 0.54 | -0.80 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 18.20 | 22.05 | 20.13 | 20.50 | +0.15 | +0.74% | 0.20 | 4 | 1,166 | 0.76 | -0.83 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 22.85 | 26.60 | 24.73 | 26.19 | 0.00 | 0.00% | 0.24 | 0 | 642 | 0.80 | -0.89 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 29.10 | 30.40 | 29.75 | 29.86 | 0.00 | 0.00% | 0.27 | 0 | 924 | 0.73 | -0.93 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 32.40 | 36.20 | 34.30 | 24.10 | 0.00 | 0.00% | 0.30 | 0 | 793 | 0.91 | -0.95 | 0.01 | -0.02 | 10/8/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 37.30 | 41.15 | 39.23 | 33.06 | 0.00 | 0.00% | 0.33 | 0 | 548 | 0.98 | -0.97 | 0.00 | -0.01 | 10/22/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 42.40 | 46.10 | 44.25 | 43.06 | 0.00 | 0.00% | 0.35 | 0 | 165 | 0.98 | -0.98 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 130.00 | 47.35 | 51.35 | 49.35 | 46.39 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:50 PM EST |
| 135.00 | 53.05 | 56.00 | 54.53 | 36.32 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:50 PM EST |
| 140.00 | 58.05 | 60.70 | 59.38 | 46.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 62.25 | 65.70 | 63.98 | 55.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:50 PM EST |
| 150.00 | 67.35 | 70.70 | 69.03 | 56.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:50 PM EST |
| 155.00 | 73.05 | 75.95 | 74.50 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 160.00 | 78.05 | 80.70 | 79.38 | % | 0.50 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 165.00 | 83.05 | 85.70 | 84.38 | 66.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:50 PM EST |
| 170.00 | 88.05 | 90.70 | 89.38 | 48.09 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 11/26/2025 3:59:50 PM EST |
| 175.00 | 93.05 | 95.70 | 94.38 | % | 0.54 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 180.00 | 98.05 | 100.70 | 99.38 | % | 0.55 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 185.00 | 103.05 | 105.70 | 104.38 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 190.00 | 108.05 | 110.70 | 109.38 | 98.19 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:50 PM EST |