Options Chain for OKTA INC CL A (OKTA) - $107.99 as of 3/28/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 69.25 | 71.95 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 66.75 | 69.45 | 62.20 | 0.00 | 0.00% | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 42.50 | 64.25 | 66.95 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 61.80 | 64.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 47.50 | 59.30 | 62.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 56.85 | 59.55 | 62.00 | 0.00 | 0.00% | 0 | 14 | 1.60 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 51.90 | 54.85 | 42.60 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 46.95 | 49.90 | 56.50 | 0.00 | 0.00% | 0 | 56 | 1.28 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 44.85 | 47.20 | 40.75 | 0.00 | 0.00% | 0 | 27 | 1.23 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 41.40 | 44.90 | 42.05 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 38.90 | 42.50 | 28.35 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 36.50 | 40.00 | 47.00 | 0.00 | 0.00% | 0 | 120 | 1.02 | 0.98 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 35.00 | 37.40 | 44.75 | 0.00 | 0.00% | 0 | 28 | 0.97 | 0.98 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 31.60 | 35.10 | 33.31 | 0.00 | 0.00% | 0 | 132 | 0.91 | 0.96 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 30.45 | 32.35 | 38.40 | 0.00 | 0.00% | 0 | 372 | 0.76 | 0.96 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 28.10 | 29.90 | 37.50 | 0.00 | 0.00% | 0 | 410 | 0.80 | 0.95 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 25.90 | 26.95 | 32.70 | 0.00 | 0.00% | 0 | 168 | 0.67 | 0.93 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 23.70 | 24.30 | 32.70 | 0.00 | 0.00% | 0 | 780 | 0.46 | 0.91 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 21.45 | 22.05 | 27.98 | 0.00 | 0.00% | 0 | 608 | 0.49 | 0.89 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 19.10 | 19.70 | 19.20 | -3.90 | -16.89% | 11 | 1,013 | 0.44 | 0.87 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.50 | 16.25 | 17.75 | 21.90 | 0.00 | 0.00% | 0 | 2,196 | 0.39 | 0.85 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 14.35 | 15.15 | 14.77 | -8.47 | -36.45% | 1 | 1,654 | 0.38 | 0.82 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 97.50 | 12.65 | 13.15 | 20.88 | 0.00 | 0.00% | 0 | 119 | 0.39 | 0.79 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 11.05 | 11.25 | 10.85 | -3.75 | -25.69% | 6 | 3,214 | 0.39 | 0.74 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 7.70 | 7.90 | 7.55 | -2.95 | -28.10% | 53 | 1,232 | 0.38 | 0.62 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 5.10 | 5.25 | 5.05 | -1.75 | -25.74% | 205 | 920 | 0.37 | 0.48 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 3.10 | 3.25 | 3.08 | -1.37 | -30.79% | 104 | 2,263 | 0.36 | 0.35 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 1.82 | 2.20 | 1.80 | -1.20 | -40.00% | 38 | 1,442 | 0.37 | 0.23 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 1.01 | 1.11 | 0.98 | -0.59 | -37.58% | 101 | 1,841 | 0.35 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.55 | 0.64 | 0.59 | -0.25 | -29.77% | 22 | 638 | 0.36 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 0.28 | 0.40 | 0.33 | -0.13 | -28.27% | 311 | 764 | 0.36 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 0.13 | 0.55 | 0.20 | -0.14 | -41.18% | 25 | 278 | 0.40 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 0.06 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 62 | 0.36 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 0.02 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 29 | 0.42 | 0.02 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 0.01 | 1.33 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.99 | 0.09 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 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 | 0.38 | 0.12 | 0.00 | 0.00% | 0 | 39 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.28 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 1.29 | 0.56 | 0.00 | 0.00% | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.82 | 0.77 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.29 | 0.85 | 0.00 | 0.00% | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.96 | 0.42 | 0.00 | 0.00% | 0 | 1,753 | 1.22 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.01 | 0.64 | 0.04 | 0.00 | 0.00% | 0 | 539 | 0.78 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 0.01 | 0.77 | 0.15 | 0.00 | 0.00% | 0 | 140 | 0.75 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.02 | 1.05 | 0.18 | 0.00 | 0.00% | 0 | 199 | 0.76 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 0.02 | 0.82 | 0.15 | 0.00 | 0.00% | 0 | 133 | 0.68 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.03 | 0.49 | 0.15 | 0.00 | 0.00% | 0 | 369 | 0.61 | -0.02 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 0.04 | 0.71 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.60 | -0.02 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.06 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 284 | 0.50 | -0.04 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 0.08 | 1.40 | 0.59 | 0.00 | 0.00% | 0 | 165 | 0.60 | -0.04 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.11 | 1.17 | 0.26 | 0.00 | 0.00% | 0 | 645 | 0.54 | -0.05 | 0.00 | -0.03 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 0.25 | 1.26 | 0.37 | 0.00 | 0.00% | 0 | 1,147 | 0.53 | -0.07 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.44 | 0.51 | 0.43 | +0.13 | +43.34% | 6 | 403 | 0.45 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 0.58 | 0.79 | 0.46 | 0.00 | 0.00% | 0 | 445 | 0.44 | -0.11 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.78 | 0.90 | 0.80 | +0.29 | +56.87% | 5 | 257 | 0.42 | -0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.50 | 1.02 | 1.46 | 1.11 | +0.42 | +60.87% | 9 | 3,041 | 0.42 | -0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 1.41 | 1.54 | 1.47 | +0.62 | +72.95% | 19 | 1,828 | 0.40 | -0.18 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 97.50 | 1.88 | 2.02 | 1.95 | +0.78 | +66.67% | 32 | 291 | 0.39 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 2.49 | 2.60 | 2.54 | +0.84 | +49.42% | 70 | 2,657 | 0.38 | -0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 4.10 | 4.30 | 4.00 | +0.90 | +29.04% | 22 | 1,299 | 0.37 | -0.38 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 6.45 | 6.60 | 6.40 | +2.05 | +47.13% | 429 | 1,152 | 0.36 | -0.52 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 8.75 | 9.90 | 9.75 | +2.95 | +43.39% | 15 | 1,034 | 0.33 | -0.65 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 13.20 | 13.70 | 12.30 | +2.30 | +23.00% | 3 | 161 | 0.36 | -0.77 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 16.95 | 17.85 | 16.50 | +2.60 | +18.71% | 4 | 29 | 0.32 | -0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 21.20 | 24.30 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.91 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 25.55 | 29.10 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 30.80 | 33.50 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 36.60 | 37.90 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 40.60 | 44.10 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 45.55 | 49.10 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 50.50 | 54.10 | 47.30 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |