Options Chain for OKTA INC CL A (OKTA) - $92.75 as of 2/21/2025 9:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.10 | 44.85 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 36.20 | 39.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 31.75 | 34.75 | % | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 26.15 | 29.90 | % | 0 | 0 | 1.80 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 21.90 | 25.20 | % | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 18.25 | 21.00 | 18.00 | -4.42 | -19.72% | 1 | 2 | 0.82 | 0.90 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 77.00 | 15.25 | 17.20 | 23.21 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.88 | 0.01 | -0.12 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 78.00 | 15.80 | 16.15 | 16.15 | % | 1 | 0 | 0.85 | 0.87 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 79.00 | 15.00 | 15.85 | 10.44 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.85 | 0.01 | -0.14 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 13.25 | 14.95 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.83 | 0.02 | -0.15 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 81.00 | 12.50 | 15.65 | % | 0 | 0 | 0.76 | 0.81 | 0.02 | -0.16 | 2/21/2025 4:00:02 PM EST | |||
| 82.00 | 11.25 | 13.95 | 14.02 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.80 | 0.02 | -0.17 | 1/29/2025 | 2/21/2025 4:00:02 PM EST |
| 83.00 | 11.00 | 13.25 | 15.25 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.77 | 0.02 | -0.18 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 84.00 | 10.20 | 11.65 | % | 0 | 0 | 0.78 | 0.75 | 0.02 | -0.18 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 9.70 | 11.40 | 14.05 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.73 | 0.02 | -0.19 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 9.25 | 10.30 | 14.73 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.71 | 0.02 | -0.20 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 87.00 | 7.00 | 9.60 | 11.20 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.68 | 0.02 | -0.21 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 88.00 | 7.85 | 9.75 | 8.35 | -3.05 | -26.76% | 14 | 22 | 0.85 | 0.66 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 89.00 | 5.85 | 8.40 | 8.40 | -2.30 | -21.50% | 2 | 2 | 0.85 | 0.63 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 6.15 | 7.80 | 7.90 | -1.48 | -15.78% | 1 | 40 | 0.85 | 0.61 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 6.90 | 8.10 | 9.82 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.58 | 0.03 | -0.22 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 92.00 | 6.50 | 7.65 | 6.40 | -2.75 | -30.06% | 15 | 25 | 0.85 | 0.56 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 93.00 | 5.85 | 6.30 | 6.05 | -1.15 | -15.98% | 17 | 78 | 0.85 | 0.53 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 94.00 | 5.40 | 5.85 | 5.48 | -1.40 | -20.35% | 4 | 64 | 0.85 | 0.51 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 4.95 | 5.40 | 5.10 | -1.43 | -21.90% | 130 | 126 | 0.84 | 0.48 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 4.70 | 4.95 | 4.66 | -2.09 | -30.97% | 3 | 35 | 0.85 | 0.46 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 4.25 | 4.60 | 5.10 | -0.50 | -8.93% | 19 | 409 | 0.85 | 0.43 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 98.00 | 3.85 | 4.20 | 3.98 | -0.87 | -17.94% | 56 | 106 | 0.85 | 0.41 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 99.00 | 3.65 | 3.90 | 3.60 | -2.34 | -39.40% | 1 | 36 | 0.85 | 0.38 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 3.30 | 3.70 | 3.49 | -0.98 | -21.93% | 44 | 301 | 0.85 | 0.36 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 3.15 | 3.30 | 3.20 | -1.55 | -32.64% | 1 | 22 | 0.86 | 0.34 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 102.00 | 2.70 | 3.00 | 2.95 | -0.71 | -19.40% | 3 | 48 | 0.86 | 0.32 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 103.00 | 2.52 | 2.86 | 2.71 | -1.22 | -31.05% | 3 | 37 | 0.85 | 0.30 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 104.00 | 2.20 | 2.62 | 2.48 | -1.21 | -32.80% | 7 | 84 | 0.86 | 0.28 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 1.99 | 2.40 | 2.28 | -0.72 | -24.00% | 18 | 237 | 0.86 | 0.26 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 106.00 | 1.98 | 2.13 | 2.05 | -1.28 | -38.44% | 11 | 42 | 0.86 | 0.24 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 107.00 | 1.63 | 1.95 | 2.90 | 0.00 | 0.00% | 0 | 49 | 0.86 | 0.22 | 0.02 | -0.17 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 108.00 | 1.48 | 2.01 | 2.83 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.21 | 0.02 | -0.16 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 109.00 | 1.47 | 1.65 | 2.45 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.19 | 0.02 | -0.16 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 1.41 | 1.52 | 1.39 | -0.50 | -26.46% | 227 | 467 | 0.87 | 0.18 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.70 | 1.02 | 0.95 | -0.30 | -24.00% | 14 | 107 | 0.86 | 0.13 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.58 | 0.69 | 0.61 | -0.24 | -28.24% | 11 | 140 | 0.91 | 0.09 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.39 | 0.47 | 0.44 | -0.14 | -24.14% | 5 | 86 | 0.93 | 0.06 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.25 | 0.40 | 0.40 | -0.05 | -11.12% | 1 | 14 | 0.97 | 0.04 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 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 | 1.36 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.01 | 1.58 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 0.03 | 0.32 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.01 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.10 | 0.50 | 0.06 | % | 2 | 0 | 1.07 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 70.00 | 0.37 | 0.44 | 0.36 | +0.07 | +24.14% | 4 | 19 | 0.94 | -0.05 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 0.55 | 0.82 | 0.76 | +0.21 | +38.19% | 3 | 163 | 0.89 | -0.10 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 77.00 | 0.98 | 1.06 | 0.89 | +0.32 | +56.14% | 4 | 10 | 0.88 | -0.12 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 78.00 | 1.12 | 1.20 | 0.86 | 0.00 | 0.00% | 0 | 60 | 0.87 | -0.13 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 79.00 | 1.29 | 1.37 | 0.98 | 0.00 | 0.00% | 0 | 16 | 0.87 | -0.15 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 1.27 | 1.57 | 1.54 | +0.45 | +41.29% | 26 | 44 | 0.87 | -0.17 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 81.00 | 1.46 | 1.81 | 1.82 | +0.67 | +58.27% | 50 | 12 | 0.87 | -0.19 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 82.00 | 1.70 | 2.15 | 2.03 | +0.64 | +46.05% | 43 | 84 | 0.88 | -0.20 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 83.00 | 2.17 | 2.29 | 2.31 | +0.74 | +47.14% | 3 | 65 | 0.86 | -0.23 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 84.00 | 2.27 | 2.58 | 2.20 | +0.70 | +46.67% | 10 | 22 | 0.86 | -0.25 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 2.68 | 3.00 | 2.16 | 0.00 | 0.00% | 0 | 32 | 0.87 | -0.27 | 0.02 | -0.19 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 2.92 | 3.40 | 2.94 | +0.84 | +40.00% | 1 | 28 | 0.86 | -0.29 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 87.00 | 3.25 | 3.60 | 3.11 | +0.62 | +24.90% | 3 | 29 | 0.86 | -0.32 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 88.00 | 3.80 | 4.00 | 3.11 | +0.01 | +0.33% | 2 | 33 | 0.86 | -0.34 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 89.00 | 4.05 | 4.40 | 4.01 | +1.25 | +45.29% | 1 | 56 | 0.86 | -0.37 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 4.40 | 4.85 | 4.90 | +1.00 | +25.65% | 32 | 116 | 0.86 | -0.39 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 5.05 | 5.30 | 5.30 | +1.26 | +31.19% | 12 | 64 | 0.85 | -0.42 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 92.00 | 5.45 | 5.80 | 5.95 | +1.30 | +27.96% | 10 | 70 | 0.85 | -0.44 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 93.00 | 5.95 | 6.35 | 5.60 | +0.72 | +14.76% | 20 | 52 | 0.86 | -0.47 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 94.00 | 6.60 | 6.90 | 7.10 | +1.46 | +25.89% | 57 | 56 | 0.86 | -0.49 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 7.20 | 7.45 | 6.85 | +0.97 | +16.50% | 3 | 195 | 0.86 | -0.52 | 0.03 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 7.70 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.86 | -0.54 | 0.03 | -0.22 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 8.40 | 9.00 | 8.64 | +1.64 | +23.43% | 24 | 363 | 0.88 | -0.57 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 98.00 | 9.05 | 9.35 | 9.30 | +2.41 | +34.98% | 2 | 2 | 0.85 | -0.59 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 99.00 | 8.45 | 10.05 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.62 | 0.02 | -0.21 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 8.60 | 10.75 | 10.44 | +2.99 | +40.14% | 2 | 104 | 0.86 | -0.64 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 10.30 | 11.45 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.66 | 0.02 | -0.21 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 102.00 | 10.95 | 12.20 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.68 | 0.02 | -0.20 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 103.00 | 10.70 | 12.95 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.70 | 0.02 | -0.19 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 104.00 | 12.45 | 13.75 | 10.50 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.72 | 0.02 | -0.19 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 14.15 | 14.50 | 11.50 | 0.00 | 0.00% | 0 | 13 | 0.85 | -0.74 | 0.02 | -0.18 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 106.00 | 12.95 | 15.45 | % | 0 | 0 | 0.88 | -0.76 | 0.02 | -0.18 | 2/21/2025 4:00:02 PM EST | |||
| 107.00 | 14.45 | 17.10 | 12.30 | 0.00 | 0.00% | 0 | 27 | 0.96 | -0.78 | 0.02 | -0.17 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 108.00 | 15.25 | 18.65 | % | 0 | 0 | 0.82 | -0.79 | 0.02 | -0.16 | 2/21/2025 4:00:02 PM EST | |||
| 109.00 | 16.60 | 17.85 | 12.30 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.81 | 0.02 | -0.16 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 17.40 | 19.70 | % | 0 | 0 | 0.86 | -0.82 | 0.02 | -0.15 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 21.90 | 24.25 | % | 0 | 0 | 1.01 | -0.87 | 0.01 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 25.95 | 29.70 | % | 0 | 0 | 1.32 | -0.91 | 0.01 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 31.30 | 33.85 | % | 0 | 0 | 1.26 | -0.94 | 0.01 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 35.65 | 39.10 | % | 0 | 0 | 1.43 | -0.96 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST |