Options Chain for OKTA INC CL A (OKTA) - $89.42 as of 1/22/2025 9:09:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.25 | 41.25 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 55.00 | 33.30 | 36.30 | 24.90 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:05 PM EST |
| 60.00 | 28.30 | 31.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 65.00 | 23.30 | 26.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 67.00 | 20.75 | 24.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 68.00 | 20.15 | 23.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 69.00 | 19.60 | 22.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 70.00 | 18.45 | 20.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 71.00 | 17.65 | 20.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 72.00 | 16.65 | 19.05 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 73.00 | 15.65 | 18.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 74.00 | 14.65 | 17.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 75.00 | 13.65 | 16.05 | 14.05 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 76.00 | 12.70 | 15.10 | 9.31 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 4:00:05 PM EST |
| 77.00 | 11.70 | 14.10 | 9.74 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.99 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 78.00 | 10.70 | 13.10 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.98 | 0.01 | -0.02 | 1/7/2025 | 1/21/2025 4:00:05 PM EST |
| 79.00 | 10.00 | 12.40 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 80.00 | 9.40 | 10.75 | 9.45 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.95 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 81.00 | 8.10 | 9.80 | 8.25 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.93 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 82.00 | 7.25 | 8.85 | 2.67 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.90 | 0.03 | -0.04 | 12/30/2024 | 1/21/2025 4:00:05 PM EST |
| 83.00 | 6.70 | 7.60 | 6.33 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.87 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 84.00 | 5.60 | 7.00 | 4.35 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.83 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 85.00 | 5.10 | 5.55 | 4.85 | 0.00 | 0.00% | 0 | 37 | 0.24 | 0.79 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 86.00 | 4.30 | 4.90 | 4.64 | 0.00 | 0.00% | 0 | 117 | 0.28 | 0.74 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 87.00 | 3.65 | 4.05 | 3.88 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.68 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 88.00 | 2.88 | 3.35 | 2.75 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.62 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 89.00 | 2.31 | 2.80 | 2.47 | 0.00 | 0.00% | 0 | 48 | 0.30 | 0.55 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 90.00 | 1.95 | 2.25 | 2.18 | +0.18 | +9.00% | 2 | 78 | 0.30 | 0.49 | 0.07 | -0.08 | 1/22/2025 | 1/21/2025 4:00:05 PM EST |
| 91.00 | 1.52 | 1.92 | 1.66 | 0.00 | 0.00% | 0 | 366 | 0.31 | 0.42 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 92.00 | 1.21 | 1.51 | 1.34 | +0.09 | +7.20% | 3 | 32 | 0.30 | 0.36 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 4:00:05 PM EST |
| 93.00 | 0.92 | 1.16 | 1.05 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.30 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 94.00 | 0.71 | 0.92 | 0.79 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.25 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 95.00 | 0.43 | 0.83 | 0.64 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.20 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 96.00 | 0.40 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.17 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 97.00 | 0.30 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.13 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 100.00 | 0.13 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.07 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:05 PM EST |
| 73.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 77.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.01 | 0.01 | -0.02 | 1/7/2025 | 1/21/2025 4:00:05 PM EST |
| 78.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.02 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 79.00 | 0.03 | 0.67 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 80.00 | 0.12 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.05 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 81.00 | 0.17 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 82.00 | 0.23 | 0.33 | 0.39 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.10 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 83.00 | 0.33 | 0.46 | 0.46 | 0.00 | 0.00% | 0 | 112 | 0.34 | -0.13 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 84.00 | 0.43 | 0.62 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.17 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 85.00 | 0.46 | 0.82 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.21 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 86.00 | 0.71 | 1.20 | 2.44 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.26 | 0.05 | -0.07 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 87.00 | 1.09 | 1.33 | 1.29 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.32 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 88.00 | 1.47 | 1.79 | 1.60 | 0.00 | 0.00% | 0 | 50 | 0.31 | -0.38 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 89.00 | 1.88 | 2.26 | 2.04 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.45 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 90.00 | 2.20 | 2.86 | 2.47 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.51 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 91.00 | 2.79 | 3.30 | % | 0 | 0 | 0.30 | -0.58 | 0.07 | -0.08 | 1/21/2025 4:00:05 PM EST | |||
| 92.00 | 3.20 | 3.90 | % | 0 | 0 | 0.36 | -0.64 | 0.06 | -0.07 | 1/21/2025 4:00:05 PM EST | |||
| 93.00 | 4.10 | 4.60 | % | 0 | 0 | 0.37 | -0.70 | 0.06 | -0.07 | 1/21/2025 4:00:05 PM EST | |||
| 94.00 | 4.80 | 5.90 | % | 0 | 0 | 0.34 | -0.75 | 0.05 | -0.06 | 1/21/2025 4:00:05 PM EST | |||
| 95.00 | 5.35 | 6.60 | % | 0 | 0 | 0.43 | -0.80 | 0.05 | -0.06 | 1/21/2025 4:00:05 PM EST | |||
| 96.00 | 5.95 | 7.45 | % | 0 | 0 | 0.44 | -0.83 | 0.04 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 97.00 | 7.30 | 8.35 | % | 0 | 0 | 0.28 | -0.87 | 0.04 | -0.04 | 1/21/2025 4:00:05 PM EST | |||
| 100.00 | 9.80 | 11.90 | % | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 105.00 | 14.15 | 16.55 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 110.00 | 19.00 | 21.55 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 115.00 | 23.85 | 26.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 120.00 | 28.85 | 31.85 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 125.00 | 33.70 | 37.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 130.00 | 38.70 | 42.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |