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 | 41.25 | 45.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 36.35 | 40.10 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 31.30 | 35.40 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 26.55 | 30.55 | % | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 22.40 | 24.45 | % | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 19.00 | 19.50 | % | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 14.90 | 15.45 | % | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 11.50 | 11.80 | % | 0 | 0 | 0.57 | 0.72 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 86.00 | 10.90 | 11.90 | 10.66 | % | 8 | 0 | 0.61 | 0.70 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 87.00 | 9.80 | 10.55 | 10.20 | % | 3 | 0 | 0.55 | 0.68 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 88.00 | 9.15 | 10.05 | % | 0 | 0 | 0.55 | 0.65 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 89.00 | 9.10 | 11.35 | % | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 7.50 | 9.55 | 12.67 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.61 | 0.02 | -0.09 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 7.85 | 8.50 | % | 0 | 0 | 0.57 | 0.59 | 0.02 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 92.00 | 7.60 | 7.80 | % | 0 | 0 | 0.57 | 0.56 | 0.02 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 93.00 | 7.05 | 7.90 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.54 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 94.00 | 6.65 | 7.45 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.52 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 6.00 | 7.00 | % | 0 | 0 | 0.57 | 0.50 | 0.02 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 96.00 | 5.80 | 6.60 | 5.75 | -2.70 | -31.96% | 1 | 25 | 0.57 | 0.48 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 4.90 | 6.15 | 7.20 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.46 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 98.00 | 4.85 | 5.60 | 7.40 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.43 | 0.02 | -0.09 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 99.00 | 4.20 | 4.90 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.41 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 4.40 | 5.10 | 5.55 | -0.23 | -3.98% | 1 | 13 | 0.57 | 0.39 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 3.50 | 4.85 | 5.06 | +0.01 | +0.20% | 5 | 2 | 0.57 | 0.38 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 102.00 | 3.55 | 4.40 | 5.83 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.36 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 103.00 | 3.55 | 3.70 | 3.50 | % | 1 | 0 | 0.57 | 0.34 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 104.00 | 3.30 | 3.60 | 3.95 | % | 8 | 0 | 0.58 | 0.32 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 105.00 | 3.05 | 3.20 | 3.10 | -2.45 | -44.15% | 1 | 1 | 0.57 | 0.30 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 106.00 | 2.29 | 3.40 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.29 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 107.00 | 2.08 | 2.99 | % | 0 | 0 | 0.57 | 0.27 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 108.00 | 1.90 | 2.89 | % | 0 | 0 | 0.58 | 0.26 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 109.00 | 2.20 | 2.41 | % | 0 | 0 | 0.57 | 0.24 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 2.06 | 2.32 | 2.13 | -1.17 | -35.46% | 4 | 3 | 0.58 | 0.23 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 1.36 | 1.61 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.17 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.92 | 1.17 | 1.01 | -0.50 | -33.12% | 9 | 2 | 0.59 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.64 | 0.84 | 0.64 | -0.41 | -39.05% | 3 | 2 | 0.60 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.43 | 0.64 | % | 0 | 0 | 0.69 | 0.06 | 0.01 | -0.03 | 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 | 2.31 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.83 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.12 | 0.54 | % | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.55 | 0.75 | 0.63 | % | 2 | 0 | 0.61 | -0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 75.00 | 0.80 | 1.34 | 0.99 | +0.27 | +37.50% | 5 | 15 | 0.59 | -0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 1.91 | 2.27 | 2.08 | +0.78 | +60.00% | 6 | 16 | 0.58 | -0.19 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 3.45 | 3.60 | 3.62 | +1.16 | +47.16% | 9 | 38 | 0.57 | -0.28 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 3.55 | 4.05 | 2.81 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.30 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 87.00 | 3.60 | 4.70 | 4.34 | +1.24 | +40.00% | 1 | 1 | 0.59 | -0.32 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 88.00 | 4.35 | 4.75 | % | 0 | 0 | 0.57 | -0.35 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 89.00 | 5.00 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.37 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 5.45 | 5.65 | 4.55 | +0.50 | +12.35% | 10 | 24 | 0.57 | -0.39 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 5.30 | 6.70 | 5.60 | +1.06 | +23.35% | 1 | 17 | 0.59 | -0.41 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 92.00 | 5.85 | 7.10 | 6.70 | % | 3 | 0 | 0.59 | -0.44 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 93.00 | 6.95 | 7.15 | % | 0 | 0 | 0.57 | -0.46 | 0.02 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 94.00 | 6.85 | 8.00 | % | 0 | 0 | 0.58 | -0.48 | 0.02 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 7.85 | 8.30 | 6.41 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.50 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 8.00 | 8.90 | 6.95 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.52 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 9.30 | 9.50 | 7.26 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.54 | 0.02 | -0.09 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 98.00 | 8.10 | 10.85 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.57 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 99.00 | 8.40 | 12.95 | 8.47 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.59 | 0.02 | -0.09 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 11.20 | 11.70 | % | 0 | 0 | 0.58 | -0.61 | 0.02 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 101.00 | 11.95 | 12.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.62 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 102.00 | 10.85 | 14.95 | % | 0 | 0 | 0.56 | -0.64 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 103.00 | 13.40 | 13.80 | % | 0 | 0 | 0.58 | -0.66 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 104.00 | 12.95 | 15.30 | % | 0 | 0 | 0.61 | -0.68 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 14.80 | 15.25 | % | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 106.00 | 14.90 | 15.95 | % | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 107.00 | 15.60 | 17.75 | % | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 108.00 | 15.70 | 19.40 | % | 0 | 0 | 0.58 | -0.74 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 109.00 | 16.90 | 19.10 | % | 0 | 0 | 0.56 | -0.76 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 18.95 | 19.40 | % | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 23.25 | 23.65 | % | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 27.80 | 28.30 | % | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 31.30 | 34.50 | % | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 35.95 | 39.30 | % | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST |