Options Chain for OKTA INC CL A (OKTA) - $93.24 as of 2/4/2025 2:58:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.65 | 45.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 55.00 | 37.90 | 40.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 32.85 | 35.70 | 31.34 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.98 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 28.05 | 30.90 | 23.18 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.97 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 23.30 | 26.65 | 20.05 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.94 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 20.70 | 21.00 | 20.32 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.90 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 77.50 | 18.00 | 18.85 | 18.52 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.87 | 0.01 | -0.05 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 16.55 | 17.55 | 14.78 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.83 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 82.50 | 13.75 | 15.10 | 11.23 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.79 | 0.02 | -0.07 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 12.80 | 13.10 | 12.95 | 0.00 | 0.00% | 0 | 54 | 0.55 | 0.75 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 87.50 | 11.15 | 11.85 | 10.68 | -0.08 | -0.75% | 1 | 40 | 0.57 | 0.70 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 8.65 | 9.80 | 9.25 | +0.10 | +1.10% | 11 | 427 | 0.50 | 0.65 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 92.50 | 8.25 | 8.50 | 8.40 | +0.80 | +10.53% | 4 | 573 | 0.55 | 0.59 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 7.05 | 7.20 | 6.93 | +0.23 | +3.44% | 23 | 399 | 0.54 | 0.54 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 97.50 | 5.95 | 6.15 | 5.36 | -0.24 | -4.29% | 3 | 87 | 0.54 | 0.48 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 5.00 | 5.15 | 5.10 | +0.26 | +5.38% | 32 | 961 | 0.54 | 0.43 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 3.45 | 3.60 | 3.40 | +0.15 | +4.62% | 19 | 946 | 0.54 | 0.33 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 2.39 | 2.52 | 2.20 | -0.15 | -6.39% | 7 | 462 | 0.54 | 0.25 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 1.56 | 1.77 | 1.61 | 0.00 | 0.00% | 0 | 41 | 0.55 | 0.19 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 1.12 | 1.26 | 0.97 | -0.18 | -15.66% | 8 | 83 | 0.56 | 0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 0.79 | 0.88 | 0.79 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.10 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 0.55 | 0.68 | 0.53 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.07 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 0.28 | 0.56 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 0.16 | 0.48 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.74 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 55.00 | 0.01 | 0.38 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 0.05 | 0.42 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 65.00 | 0.13 | 0.55 | 0.39 | +0.11 | +39.29% | 10 | 32 | 0.63 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 0.54 | 0.60 | 0.59 | 0.00 | 0.00% | 18 | 47 | 0.60 | -0.06 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 0.98 | 1.04 | 1.00 | 0.00 | 0.00% | 0 | 77 | 0.57 | -0.10 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 77.50 | 1.19 | 1.38 | 1.33 | 0.00 | 0.00% | 0 | 377 | 0.56 | -0.13 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 1.69 | 1.81 | 1.84 | +0.04 | +2.23% | 1 | 258 | 0.55 | -0.17 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 82.50 | 2.28 | 2.39 | 2.38 | 0.00 | 0.00% | 0 | 61 | 0.55 | -0.21 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 2.96 | 3.05 | 3.04 | 0.00 | 0.00% | 0 | 190 | 0.55 | -0.25 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 87.50 | 3.75 | 3.90 | 4.17 | +0.37 | +9.74% | 1 | 27 | 0.54 | -0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 4.70 | 4.85 | 4.70 | 0.00 | 0.00% | 0 | 286 | 0.54 | -0.35 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 92.50 | 5.85 | 6.00 | 6.80 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.41 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 7.10 | 7.30 | 7.72 | -0.48 | -5.86% | 1 | 78 | 0.54 | -0.46 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 97.50 | 8.50 | 8.70 | 8.15 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.52 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 10.05 | 10.25 | 10.80 | +1.05 | +10.77% | 1 | 76 | 0.54 | -0.57 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 12.60 | 13.75 | 14.38 | +0.53 | +3.83% | 1 | 51 | 0.50 | -0.67 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 15.60 | 17.65 | 20.80 | 0.00 | 0.00% | 0 | 37 | 0.45 | -0.75 | 0.02 | -0.07 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 19.65 | 21.90 | 21.45 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.81 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 24.65 | 26.50 | 26.65 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.86 | 0.01 | -0.05 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 30.20 | 33.00 | % | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 130.00 | 34.80 | 37.85 | % | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 40.05 | 42.05 | % | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 43.90 | 47.70 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST |