Options Chain for OKTA INC CL A (OKTA) - $90.59 as of 12/12/2025 12:18:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.40 | 37.30 | 35.35 | % | 0.64 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 60.00 | 28.40 | 32.35 | 30.38 | % | 0.51 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 65.00 | 23.45 | 27.40 | 25.43 | % | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 70.00 | 18.50 | 22.45 | 20.48 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 74.00 | 14.65 | 18.60 | 16.63 | % | 0.22 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 75.00 | 13.70 | 17.65 | 15.68 | % | 0.21 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 76.00 | 12.75 | 16.70 | 14.73 | % | 0.19 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 77.00 | 11.80 | 15.75 | 13.78 | % | 0.18 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 78.00 | 10.85 | 14.85 | 12.85 | % | 0.16 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 79.00 | 9.95 | 13.95 | 11.95 | % | 0.15 | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 80.00 | 9.05 | 13.05 | 11.05 | % | 0.14 | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 81.00 | 8.15 | 12.20 | 10.18 | % | 0.13 | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 82.00 | 7.30 | 11.35 | 9.33 | % | 0.11 | 0 | 0 | 0.55 | 0.87 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 83.00 | 6.50 | 10.55 | 8.53 | % | 0.10 | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 84.00 | 5.90 | 9.75 | 7.83 | % | 0.09 | 0 | 0 | 0.52 | 0.80 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 85.00 | 5.15 | 9.00 | 7.08 | % | 0.08 | 0 | 0 | 0.49 | 0.78 | 0.04 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 86.00 | 4.65 | 8.30 | 6.48 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | 0.74 | 0.04 | -0.04 | 12/10/2025 | 12/12/2025 3:59:48 PM EST |
| 87.00 | 3.75 | 7.65 | 5.70 | 4.74 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | 0.70 | 0.04 | -0.05 | 12/9/2025 | 12/12/2025 3:59:48 PM EST |
| 88.00 | 3.20 | 7.05 | 5.13 | 5.68 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.29 | 0.65 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 89.00 | 2.61 | 6.55 | 4.58 | 4.95 | +0.86 | +21.03% | 0.05 | 1 | 1 | 0.30 | 0.60 | 0.05 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 90.00 | 2.14 | 6.05 | 4.10 | 4.85 | +1.35 | +38.58% | 0.05 | 10 | 12 | 0.30 | 0.56 | 0.05 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 91.00 | 1.62 | 5.60 | 3.61 | 5.06 | +0.86 | +20.48% | 0.04 | 2 | 3 | 0.30 | 0.51 | 0.05 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 92.00 | 1.14 | 5.15 | 3.15 | 3.41 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | 0.47 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 93.00 | 0.66 | 4.75 | 2.71 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | 0.43 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 94.00 | 0.31 | 4.35 | 2.33 | 2.81 | -0.11 | -3.77% | 0.02 | 12 | 3 | 0.29 | 0.39 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 95.00 | 0.17 | 3.50 | 1.84 | 2.43 | +0.16 | +7.05% | 0.02 | 12 | 1 | 0.26 | 0.36 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 96.00 | 0.26 | 3.00 | 1.63 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.27 | 0.32 | 0.04 | -0.05 | 12/10/2025 | 12/12/2025 3:59:48 PM EST |
| 97.00 | 0.13 | 3.50 | 1.82 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | 0.29 | 0.04 | -0.04 | 12/10/2025 | 12/12/2025 3:59:48 PM EST |
| 98.00 | 0.05 | 3.25 | 1.65 | 1.52 | +0.08 | +5.56% | 0.02 | 2 | 1 | 0.30 | 0.26 | 0.03 | -0.04 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 99.00 | 0.00 | 3.10 | 1.55 | 1.26 | +0.06 | +5.00% | 0.02 | 2 | 1 | 0.51 | 0.21 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.19 | 0.03 | -0.03 | 12/10/2025 | 12/12/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 2.84 | 1.42 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.16 | 0.03 | -0.03 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.53 | 1.27 | 0.51 | -0.15 | -22.73% | 0.01 | 1 | 23 | 0.59 | 0.09 | 0.02 | -0.02 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 74.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.01 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 76.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 77.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 78.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 79.00 | 0.00 | 2.54 | 1.27 | % | 0.02 | 0 | 0 | 0.59 | -0.07 | 0.02 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.70 | 1.35 | 0.98 | +0.18 | +22.50% | 0.02 | 1 | 1 | 0.58 | -0.09 | 0.02 | -0.02 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 81.00 | 0.00 | 2.84 | 1.42 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.11 | 0.02 | -0.03 | 12/10/2025 | 12/12/2025 3:59:48 PM EST |
| 82.00 | 0.00 | 2.99 | 1.50 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.13 | 0.03 | -0.03 | 12/5/2025 | 12/12/2025 3:59:48 PM EST |
| 83.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 84.00 | 0.00 | 3.35 | 1.68 | 1.50 | -1.78 | -54.27% | 0.02 | 1 | 5 | 0.51 | -0.20 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 85.00 | 0.09 | 3.60 | 1.85 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.32 | -0.22 | 0.04 | -0.04 | 12/9/2025 | 12/12/2025 3:59:48 PM EST |
| 86.00 | 0.04 | 3.55 | 1.80 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.26 | 0.04 | -0.04 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 87.00 | 0.22 | 3.90 | 2.06 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.30 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 88.00 | 0.48 | 4.30 | 2.39 | 2.53 | -1.07 | -29.73% | 0.03 | 4 | 1 | 0.29 | -0.35 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 89.00 | 0.96 | 4.60 | 2.78 | 2.84 | -1.26 | -30.74% | 0.03 | 6 | 1 | 0.29 | -0.40 | 0.05 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 90.00 | 1.49 | 5.25 | 3.37 | 3.19 | -1.39 | -30.35% | 0.04 | 4 | 3 | 0.30 | -0.44 | 0.05 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 91.00 | 2.03 | 6.05 | 4.04 | 3.54 | -3.94 | -52.68% | 0.04 | 2 | 1 | 0.32 | -0.49 | 0.05 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 92.00 | 2.59 | 6.50 | 4.55 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 93.00 | 3.15 | 7.05 | 5.10 | % | 0.05 | 0 | 0 | 0.30 | -0.57 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 94.00 | 3.80 | 7.65 | 5.73 | 6.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.61 | 0.04 | -0.05 | 12/10/2025 | 12/12/2025 3:59:48 PM EST |
| 95.00 | 4.45 | 8.30 | 6.38 | % | 0.07 | 0 | 0 | 0.47 | -0.64 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 96.00 | 5.20 | 9.00 | 7.10 | % | 0.07 | 0 | 0 | 0.47 | -0.68 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 97.00 | 5.95 | 10.05 | 8.00 | % | 0.08 | 0 | 0 | 0.50 | -0.71 | 0.04 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 98.00 | 6.75 | 10.80 | 8.78 | % | 0.09 | 0 | 0 | 0.51 | -0.74 | 0.03 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 99.00 | 7.60 | 11.65 | 9.63 | % | 0.10 | 0 | 0 | 0.50 | -0.79 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 100.00 | 8.45 | 12.45 | 10.45 | % | 0.10 | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 101.00 | 9.35 | 13.30 | 11.33 | % | 0.11 | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 105.00 | 13.10 | 17.10 | 15.10 | % | 0.14 | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 110.00 | 18.00 | 21.85 | 19.93 | % | 0.18 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 115.00 | 22.95 | 26.85 | 24.90 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 120.00 | 28.00 | 31.90 | 29.95 | % | 0.25 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST |