Options Chain for OKTA INC CL A (OKTA) - $94.41 as of 2/4/2025 10:01:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 54.90 | 58.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 40.00 | 53.15 | 55.80 | 44.93 | 0.00 | 0.00% | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:06 PM EST |
| 42.50 | 49.90 | 53.80 | 43.00 | 0.00 | 0.00% | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 47.40 | 50.80 | 41.26 | 0.00 | 0.00% | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:06 PM EST |
| 47.50 | 44.95 | 48.75 | 38.85 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 42.45 | 46.25 | 43.90 | 0.00 | 0.00% | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 37.45 | 40.90 | 40.00 | 0.00 | 0.00% | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 32.50 | 35.75 | 35.35 | 0.00 | 0.00% | 0 | 85 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 62.50 | 30.05 | 33.00 | 23.31 | 0.00 | 0.00% | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 28.90 | 30.15 | 24.10 | 0.00 | 0.00% | 0 | 176 | 1.01 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 67.50 | 25.20 | 28.30 | 23.50 | 0.00 | 0.00% | 0 | 115 | 1.13 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 24.00 | 24.95 | 23.54 | -0.46 | -1.92% | 2 | 362 | 0.86 | 1.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 72.50 | 21.60 | 22.45 | 22.55 | 0.00 | 0.00% | 0 | 159 | 0.82 | 0.99 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 74.00 | 18.55 | 21.95 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 19.10 | 20.05 | 18.70 | -0.97 | -4.94% | 5 | 363 | 0.69 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 76.00 | 16.55 | 20.40 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 77.00 | 15.95 | 18.20 | 16.96 | % | 5 | 0 | 0.80 | 0.98 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 77.50 | 16.60 | 17.45 | 16.08 | -1.51 | -8.59% | 1 | 273 | 0.62 | 0.97 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 78.00 | 14.65 | 17.85 | % | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 79.00 | 13.60 | 17.40 | % | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 14.15 | 15.15 | 13.50 | -0.75 | -5.27% | 1 | 1,193 | 0.54 | 0.94 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 81.00 | 11.75 | 15.05 | 7.10 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.93 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 82.00 | 10.75 | 14.45 | 9.60 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.92 | 0.02 | -0.05 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 82.50 | 11.75 | 12.70 | 11.00 | -0.70 | -5.99% | 1 | 825 | 0.52 | 0.92 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 83.00 | 9.70 | 12.90 | 11.45 | +2.60 | +29.38% | 3 | 6 | 0.49 | 0.91 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 84.00 | 9.65 | 11.45 | 6.38 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.90 | 0.02 | -0.06 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 9.45 | 10.40 | 9.00 | -0.70 | -7.22% | 22 | 1,703 | 0.33 | 0.89 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 86.00 | 8.80 | 10.10 | 8.80 | -0.60 | -6.39% | 1 | 16 | 0.47 | 0.88 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 87.00 | 7.05 | 8.60 | 7.87 | +0.62 | +8.56% | 6 | 27 | 0.28 | 0.86 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 87.50 | 7.55 | 8.50 | 7.40 | 0.00 | 0.00% | 0 | 638 | 0.43 | 0.85 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 88.00 | 6.70 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 27 | 0.31 | 0.84 | 0.04 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 89.00 | 5.75 | 6.55 | 5.50 | -1.05 | -16.04% | 1 | 55 | 0.28 | 0.81 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 5.50 | 5.95 | 4.66 | -0.22 | -4.51% | 53 | 1,508 | 0.36 | 0.78 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 91.00 | 3.95 | 5.35 | 4.62 | 0.00 | 0.00% | 0 | 54 | 0.30 | 0.73 | 0.05 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 92.00 | 3.35 | 4.35 | 3.35 | -2.03 | -37.74% | 3 | 47 | 0.28 | 0.67 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 92.50 | 3.90 | 4.00 | 3.93 | +0.03 | +0.77% | 9 | 1,452 | 0.30 | 0.64 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 93.00 | 2.39 | 4.30 | 3.12 | -0.83 | -21.02% | 3 | 50 | 0.30 | 0.61 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 94.00 | 3.00 | 3.15 | 2.10 | -0.58 | -21.65% | 4 | 55 | 0.33 | 0.55 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 2.44 | 2.67 | 2.55 | 0.00 | 0.00% | 81 | 1,572 | 0.35 | 0.49 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 96.00 | 2.11 | 2.22 | 2.17 | 0.00 | 0.00% | 0 | 163 | 0.34 | 0.44 | 0.06 | -0.09 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 97.00 | 1.73 | 1.82 | 1.55 | -0.37 | -19.28% | 1 | 72 | 0.34 | 0.39 | 0.05 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 97.50 | 1.56 | 1.66 | 1.20 | -0.39 | -24.53% | 6 | 1,080 | 0.34 | 0.37 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 0.91 | 1.00 | 0.96 | +0.10 | +11.63% | 273 | 2,566 | 0.34 | 0.27 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 0.29 | 0.39 | 0.35 | -0.01 | -2.78% | 12 | 206 | 0.36 | 0.14 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 0.07 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 504 | 0.40 | 0.06 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 0.03 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 283 | 0.44 | 0.03 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 387 | 0.61 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 0.01 | 0.18 | 0.05 | -0.05 | -50.00% | 5 | 228 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.43 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.66 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 8 | 233 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 999 | 1.44 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 62.50 | 0.00 | 0.12 | 0.15 | -0.09 | -37.50% | 1 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 173 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 67.50 | 0.02 | 0.20 | 0.17 | +0.16 | +1,600.00% | 3 | 77 | 0.73 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 0.05 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 501 | 0.69 | 0.00 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 72.50 | 0.05 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 444 | 0.62 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 74.00 | 0.00 | 0.19 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 0.03 | 0.15 | 0.08 | -0.02 | -20.00% | 3 | 578 | 0.51 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 76.00 | 0.04 | 0.20 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 77.00 | 0.04 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.02 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 77.50 | 0.04 | 0.15 | 0.10 | -0.07 | -41.18% | 153 | 1,538 | 0.51 | -0.03 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 78.00 | 0.01 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.05 | 0.01 | -0.04 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 79.00 | 0.05 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 363 | 0.44 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 0.05 | 0.24 | 0.13 | +0.03 | +30.00% | 86 | 945 | 0.42 | -0.06 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 81.00 | 0.10 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.07 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 82.00 | 0.10 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.08 | 0.02 | -0.05 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 82.50 | 0.15 | 0.22 | 0.19 | -0.07 | -26.93% | 190 | 580 | 0.40 | -0.08 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 83.00 | 0.18 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 36 | 0.40 | -0.09 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 84.00 | 0.22 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 87 | 0.38 | -0.10 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 0.28 | 0.33 | 0.35 | -0.01 | -2.78% | 9 | 751 | 0.37 | -0.11 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 86.00 | 0.35 | 0.42 | 0.53 | -0.08 | -13.12% | 2 | 25 | 0.36 | -0.12 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 87.00 | 0.46 | 0.53 | 0.62 | 0.00 | 0.00% | 0 | 49 | 0.36 | -0.14 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 87.50 | 0.45 | 0.59 | 0.72 | -0.07 | -8.87% | 1 | 431 | 0.36 | -0.15 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 88.00 | 0.58 | 0.67 | 0.88 | -0.35 | -28.46% | 1 | 39 | 0.35 | -0.16 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 89.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 63 | 0.35 | -0.19 | 0.04 | -0.07 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 0.97 | 1.09 | 1.04 | -0.34 | -24.64% | 12 | 605 | 0.35 | -0.22 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 91.00 | 1.25 | 1.35 | 1.52 | -0.83 | -35.32% | 1 | 30 | 0.34 | -0.27 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 92.00 | 1.53 | 1.68 | 2.87 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.33 | 0.06 | -0.08 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 92.50 | 1.75 | 1.87 | 1.98 | 0.00 | 0.00% | 0 | 109 | 0.34 | -0.36 | 0.06 | -0.08 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 93.00 | 1.95 | 2.06 | 2.60 | +0.15 | +6.13% | 14 | 19 | 0.34 | -0.39 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 94.00 | 2.39 | 2.51 | 2.80 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.45 | 0.06 | -0.08 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 2.90 | 3.05 | 3.30 | 0.00 | 0.00% | 0 | 80 | 0.34 | -0.51 | 0.06 | -0.09 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 96.00 | 3.45 | 3.85 | 3.75 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.56 | 0.06 | -0.09 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 97.00 | 4.05 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.61 | 0.05 | -0.09 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 97.50 | 4.40 | 4.90 | 4.35 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.63 | 0.05 | -0.08 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 4.60 | 6.65 | 6.25 | 0.00 | 0.00% | 0 | 16 | 0.23 | -0.73 | 0.04 | -0.08 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 9.80 | 12.20 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.05 | 12/5/2024 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 14.35 | 17.75 | 17.75 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.03 | 8/26/2024 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 19.25 | 22.70 | 29.55 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 6/21/2024 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 23.95 | 27.70 | 32.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 6/26/2024 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 28.90 | 32.70 | 36.25 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 35.10 | 37.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 38.60 | 42.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 44.15 | 47.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 49.20 | 52.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |