Options Chain for OKTA INC CL A (OKTA) - $78.70 as of 11/21/2025 4:07:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 17.15 | 21.10 | 19.13 | 19.55 | -0.49 | -2.45% | 0.32 | 1 | 1 | 1.61 | 0.91 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 65.00 | 13.95 | 15.80 | 14.88 | % | 0.23 | 0 | 0 | 0.88 | 0.88 | 0.01 | -0.11 | 11/21/2025 3:59:48 PM EST | |||
| 69.00 | 9.80 | 12.85 | 11.33 | % | 0.16 | 0 | 0 | 1.19 | 0.81 | 0.02 | -0.14 | 11/21/2025 3:59:48 PM EST | |||
| 70.00 | 9.05 | 11.80 | 10.43 | % | 0.15 | 0 | 0 | 0.77 | 0.79 | 0.02 | -0.14 | 11/21/2025 3:59:48 PM EST | |||
| 71.00 | 8.30 | 11.05 | 9.68 | % | 0.14 | 0 | 0 | 0.79 | 0.76 | 0.02 | -0.15 | 11/21/2025 3:59:48 PM EST | |||
| 72.00 | 8.40 | 9.20 | 8.80 | % | 0.12 | 0 | 0 | 0.77 | 0.74 | 0.03 | -0.16 | 11/21/2025 3:59:48 PM EST | |||
| 73.00 | 7.85 | 9.65 | 8.75 | % | 0.12 | 0 | 0 | 0.90 | 0.71 | 0.03 | -0.17 | 11/21/2025 3:59:48 PM EST | |||
| 74.00 | 7.10 | 7.85 | 7.48 | 8.85 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.78 | 0.68 | 0.03 | -0.17 | 11/19/2025 | 11/21/2025 3:59:48 PM EST |
| 75.00 | 6.50 | 7.55 | 7.03 | 7.03 | -0.52 | -6.89% | 0.09 | 21 | 11 | 0.81 | 0.65 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 76.00 | 5.05 | 6.65 | 5.85 | % | 0.08 | 0 | 0 | 0.71 | 0.62 | 0.03 | -0.18 | 11/21/2025 3:59:48 PM EST | |||
| 77.00 | 5.35 | 6.40 | 5.88 | 5.30 | -1.10 | -17.19% | 0.08 | 4 | 10 | 0.80 | 0.59 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 78.00 | 4.45 | 5.60 | 5.03 | 5.50 | -6.85 | -55.47% | 0.06 | 6 | 1 | 0.75 | 0.56 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 79.00 | 4.30 | 5.35 | 4.83 | 5.67 | +0.27 | +5.00% | 0.06 | 8 | 117 | 0.80 | 0.53 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 80.00 | 2.88 | 4.70 | 3.79 | 4.88 | -0.12 | -2.40% | 0.05 | 12 | 15 | 0.70 | 0.49 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 81.00 | 3.45 | 4.45 | 3.95 | 4.30 | -0.50 | -10.42% | 0.05 | 16 | 3 | 0.79 | 0.46 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 82.00 | 2.70 | 3.90 | 3.30 | 4.00 | -0.50 | -11.12% | 0.04 | 42 | 9 | 0.75 | 0.43 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 83.00 | 2.66 | 3.70 | 3.18 | 3.21 | -0.44 | -12.06% | 0.04 | 15 | 10 | 0.79 | 0.40 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 84.00 | 2.44 | 3.20 | 2.82 | 2.96 | -0.73 | -19.79% | 0.03 | 7 | 29 | 0.78 | 0.37 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 85.00 | 2.11 | 3.05 | 2.58 | 2.91 | -0.34 | -10.47% | 0.03 | 10 | 96 | 0.79 | 0.34 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 86.00 | 1.89 | 2.86 | 2.38 | 2.50 | -0.95 | -27.54% | 0.03 | 152 | 25 | 0.81 | 0.31 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 87.00 | 1.59 | 2.35 | 1.97 | 2.24 | -0.31 | -12.16% | 0.02 | 64 | 66 | 0.78 | 0.28 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 88.00 | 1.39 | 2.21 | 1.80 | 1.80 | -0.42 | -18.92% | 0.02 | 51 | 104 | 0.80 | 0.26 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 89.00 | 1.30 | 1.91 | 1.61 | 1.90 | 0.00 | 0.00% | 0.02 | 1 | 10 | 0.79 | 0.23 | 0.03 | -0.13 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 90.00 | 1.35 | 1.87 | 1.61 | 1.66 | +0.11 | +7.10% | 0.02 | 21 | 226 | 0.83 | 0.21 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 91.00 | 0.97 | 2.10 | 1.54 | 1.47 | -0.20 | -11.98% | 0.02 | 7 | 34 | 0.85 | 0.19 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 92.00 | 0.96 | 1.48 | 1.22 | 1.33 | -0.28 | -17.40% | 0.01 | 101 | 90 | 0.82 | 0.17 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 93.00 | 0.28 | 1.61 | 0.95 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.75 | 0.16 | 0.02 | -0.11 | 11/20/2025 | 11/21/2025 3:59:48 PM EST |
| 94.00 | 0.10 | 2.86 | 1.48 | 1.01 | -0.47 | -31.76% | 0.02 | 1 | 21 | 0.86 | 0.14 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 95.00 | 0.70 | 1.51 | 1.11 | 0.91 | -0.09 | -9.00% | 0.01 | 12 | 174 | 0.88 | 0.13 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 96.00 | 0.46 | 2.38 | 1.42 | 0.74 | -0.54 | -42.19% | 0.01 | 3 | 18 | 0.97 | 0.11 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 97.00 | 0.26 | 1.00 | 0.63 | 0.74 | -0.51 | -40.80% | 0.01 | 2 | 23 | 0.79 | 0.11 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 98.00 | 0.17 | 1.30 | 0.74 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.84 | 0.10 | 0.01 | -0.08 | 11/20/2025 | 11/21/2025 3:59:48 PM EST |
| 99.00 | 0.01 | 1.40 | 0.71 | 0.57 | -1.23 | -68.34% | 0.01 | 1 | 16 | 0.77 | 0.10 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 100.00 | 0.22 | 0.92 | 0.57 | 0.53 | -0.39 | -42.40% | 0.01 | 10 | 98 | 0.85 | 0.08 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 101.00 | 0.25 | 1.03 | 0.64 | 0.40 | -0.67 | -62.62% | 0.01 | 1 | 36 | 0.90 | 0.07 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 105.00 | 0.10 | 0.68 | 0.39 | 0.28 | -0.04 | -12.50% | 0.00 | 6 | 285 | 0.88 | 0.06 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.24 | 1.12 | 0.25 | +0.01 | +4.17% | 0.01 | 10 | 69 | 1.62 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.19 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.75 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.01 | 0.70 | 0.36 | 0.36 | % | 0.01 | 2 | 0 | 0.81 | -0.09 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:48 PM EST | |
| 65.00 | 0.40 | 1.74 | 1.07 | 0.82 | +0.07 | +9.34% | 0.02 | 5 | 20 | 0.94 | -0.12 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 69.00 | 0.97 | 1.57 | 1.27 | 1.61 | +0.44 | +37.61% | 0.02 | 6 | 2 | 0.80 | -0.19 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 70.00 | 1.29 | 2.05 | 1.67 | 1.80 | +0.36 | +25.00% | 0.02 | 558 | 63 | 0.85 | -0.21 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 71.00 | 0.74 | 2.09 | 1.42 | 2.18 | +0.22 | +11.23% | 0.02 | 8 | 8 | 0.71 | -0.24 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 72.00 | 1.62 | 2.80 | 2.21 | 2.36 | -0.14 | -5.60% | 0.03 | 10 | 59 | 0.84 | -0.26 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 73.00 | 1.21 | 2.68 | 1.95 | 2.66 | +0.23 | +9.47% | 0.03 | 4 | 101 | 0.71 | -0.29 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 74.00 | 2.21 | 3.30 | 2.76 | 2.95 | -0.35 | -10.61% | 0.04 | 11 | 116 | 0.83 | -0.32 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 75.00 | 1.48 | 3.45 | 2.47 | 3.54 | -0.16 | -4.33% | 0.03 | 11 | 278 | 0.68 | -0.35 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 76.00 | 2.95 | 3.95 | 3.45 | 3.60 | -0.30 | -7.70% | 0.05 | 44 | 88 | 0.79 | -0.38 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 77.00 | 2.96 | 4.30 | 3.63 | 4.00 | -0.60 | -13.05% | 0.05 | 5 | 254 | 0.74 | -0.41 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 78.00 | 3.85 | 5.20 | 4.53 | 4.61 | -0.14 | -2.95% | 0.06 | 7 | 91 | 0.81 | -0.44 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 79.00 | 4.25 | 5.35 | 4.80 | 5.00 | -0.55 | -9.91% | 0.06 | 46 | 95 | 0.77 | -0.47 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 80.00 | 5.05 | 6.05 | 5.55 | 5.51 | -0.34 | -5.82% | 0.07 | 22 | 590 | 0.80 | -0.51 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 81.00 | 5.50 | 6.50 | 6.00 | 6.08 | +0.23 | +3.94% | 0.07 | 11 | 57 | 0.78 | -0.54 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 82.00 | 5.45 | 7.50 | 6.48 | 6.74 | +0.04 | +0.60% | 0.08 | 23 | 302 | 0.75 | -0.57 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 83.00 | 6.85 | 7.75 | 7.30 | 8.00 | +0.15 | +1.92% | 0.09 | 20 | 125 | 0.78 | -0.60 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 84.00 | 7.40 | 8.75 | 8.08 | 9.52 | +1.07 | +12.67% | 0.10 | 1 | 43 | 0.80 | -0.63 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 85.00 | 8.25 | 9.15 | 8.70 | 8.47 | -0.18 | -2.09% | 0.10 | 132 | 234 | 0.79 | -0.66 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 86.00 | 9.00 | 10.10 | 9.55 | 9.63 | +1.12 | +13.17% | 0.11 | 3 | 92 | 0.81 | -0.69 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 87.00 | 9.80 | 10.65 | 10.23 | 10.31 | +1.95 | +23.33% | 0.12 | 7 | 25 | 0.80 | -0.72 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 88.00 | 10.35 | 11.55 | 10.95 | 11.08 | -0.48 | -4.16% | 0.12 | 3 | 56 | 0.78 | -0.74 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 89.00 | 10.60 | 13.25 | 11.93 | 11.81 | +1.12 | +10.48% | 0.13 | 5 | 15 | 0.79 | -0.77 | 0.03 | -0.13 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 90.00 | 10.80 | 14.10 | 12.45 | 13.00 | +1.75 | +15.56% | 0.14 | 4 | 230 | 1.10 | -0.79 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 91.00 | 12.40 | 14.95 | 13.68 | 14.60 | +2.75 | +23.21% | 0.15 | 2 | 7 | 0.78 | -0.81 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 92.00 | 13.15 | 15.80 | 14.48 | 14.31 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.12 | -0.83 | 0.02 | -0.11 | 11/20/2025 | 11/21/2025 3:59:48 PM EST |
| 93.00 | 13.35 | 17.15 | 15.25 | 16.35 | +2.65 | +19.35% | 0.16 | 1 | 8 | 1.23 | -0.84 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 94.00 | 15.20 | 16.85 | 16.03 | % | 0.17 | 0 | 0 | 1.00 | -0.86 | 0.02 | -0.10 | 11/21/2025 3:59:48 PM EST | |||
| 95.00 | 15.50 | 17.70 | 16.60 | 15.72 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.00 | -0.87 | 0.02 | -0.09 | 11/19/2025 | 11/21/2025 3:59:48 PM EST |
| 96.00 | 16.95 | 18.60 | 17.78 | 14.37 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.01 | -0.89 | 0.02 | -0.08 | 11/14/2025 | 11/21/2025 3:59:48 PM EST |
| 97.00 | 17.95 | 19.55 | 18.75 | 16.51 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.03 | -0.89 | 0.02 | -0.09 | 11/17/2025 | 11/21/2025 3:59:48 PM EST |
| 98.00 | 18.75 | 20.45 | 19.60 | 17.82 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.04 | -0.90 | 0.01 | -0.08 | 11/17/2025 | 11/21/2025 3:59:48 PM EST |
| 99.00 | 18.75 | 22.75 | 20.75 | 20.50 | % | 0.21 | 69 | 0 | 1.38 | -0.90 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:48 PM EST | |
| 100.00 | 19.70 | 23.05 | 21.38 | 17.30 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.25 | -0.92 | 0.01 | -0.07 | 11/14/2025 | 11/21/2025 3:59:48 PM EST |
| 101.00 | 21.60 | 23.25 | 22.43 | % | 0.22 | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.06 | 11/21/2025 3:59:48 PM EST | |||
| 105.00 | 25.50 | 27.10 | 26.30 | 26.60 | +0.72 | +2.79% | 0.25 | 1 | 10 | 1.14 | -0.94 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 110.00 | 29.35 | 32.95 | 31.15 | % | 0.28 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.02 | 11/21/2025 3:59:48 PM EST | |||
| 115.00 | 35.15 | 37.90 | 36.53 | % | 0.32 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:48 PM EST | |||
| 120.00 | 40.30 | 41.90 | 41.10 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:48 PM EST | |||
| 125.00 | 44.85 | 47.70 | 46.28 | % | 0.37 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:48 PM EST | |||
| 130.00 | 49.75 | 51.90 | 50.83 | % | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:48 PM EST |