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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.20 | 49.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 41.25 | 44.75 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 37.35 | 39.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 31.30 | 34.85 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 26.40 | 30.15 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 21.55 | 25.00 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 18.15 | 20.50 | % | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 14.10 | 14.60 | 18.86 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.85 | 0.02 | -0.06 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 96.00 | 13.25 | 13.70 | % | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 97.00 | 12.25 | 13.25 | 20.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.81 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 98.00 | 11.30 | 12.55 | % | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 99.00 | 10.60 | 11.45 | % | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 10.00 | 10.60 | % | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 101.00 | 9.25 | 9.75 | 16.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.73 | 0.02 | -0.07 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 102.00 | 8.55 | 9.55 | 9.21 | % | 1 | 0 | 0.41 | 0.70 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 103.00 | 7.85 | 8.30 | % | 0 | 0 | 0.38 | 0.68 | 0.03 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 104.00 | 7.20 | 7.55 | % | 0 | 0 | 0.38 | 0.65 | 0.03 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 6.55 | 6.95 | 10.73 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.62 | 0.03 | -0.08 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 106.00 | 6.00 | 6.40 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.60 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 107.00 | 5.40 | 5.80 | 6.90 | -1.40 | -16.87% | 1 | 5 | 0.37 | 0.57 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 108.00 | 4.90 | 5.45 | 9.05 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.53 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 109.00 | 4.40 | 4.70 | 10.38 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.50 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 3.95 | 4.20 | 4.81 | -4.76 | -49.74% | 1 | 5 | 0.36 | 0.47 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 111.00 | 2.30 | 3.80 | 6.10 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.44 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 112.00 | 3.15 | 3.35 | % | 0 | 0 | 0.36 | 0.41 | 0.03 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 113.00 | 1.62 | 3.00 | 6.50 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.37 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 114.00 | 2.38 | 2.67 | 5.15 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.34 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.94 | 2.65 | 2.26 | -1.54 | -40.53% | 1 | 17 | 0.30 | 0.32 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 116.00 | 1.89 | 2.07 | 4.65 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.29 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 117.00 | 1.43 | 2.57 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.27 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 118.00 | 1.31 | 2.38 | 1.54 | -1.51 | -49.51% | 2 | 6 | 0.38 | 0.24 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 119.00 | 1.11 | 2.47 | 1.40 | % | 10 | 0 | 0.39 | 0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 120.00 | 0.98 | 1.75 | 3.79 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.20 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 121.00 | 0.64 | 2.08 | 3.79 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.18 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 122.00 | 0.51 | 1.78 | % | 0 | 0 | 0.37 | 0.17 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 123.00 | 0.56 | 1.87 | 2.89 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.15 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 124.00 | 0.53 | 1.56 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.14 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.46 | 0.81 | 0.76 | -0.34 | -30.91% | 2 | 12 | 0.36 | 0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 126.00 | 0.39 | 0.76 | 1.64 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.12 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 127.00 | 0.31 | 0.59 | % | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 128.00 | 0.28 | 0.50 | % | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 0.19 | 0.42 | 0.46 | -0.25 | -35.22% | 1 | 42 | 0.43 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.44 | 0.30 | 0.00 | 0.00% | 0 | 163 | 0.62 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 0.55 | 0.37 | -0.02 | -5.13% | 1 | 7 | 0.45 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.33 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.31 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.32 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.93 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.04 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.51 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.06 | 1.57 | % | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.44 | 0.72 | 0.44 | +0.03 | +7.32% | 1 | 1 | 0.45 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.94 | 1.40 | 1.05 | +0.32 | +43.84% | 2 | 2 | 0.43 | -0.15 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 96.00 | 0.34 | 2.42 | % | 0 | 0 | 0.58 | -0.17 | 0.02 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 97.00 | 1.16 | 2.53 | % | 0 | 0 | 0.46 | -0.19 | 0.02 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 98.00 | 0.39 | 2.66 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.21 | 0.02 | -0.06 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 99.00 | 0.54 | 2.69 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.23 | 0.02 | -0.07 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 1.13 | 2.56 | % | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 101.00 | 1.95 | 2.53 | 1.79 | % | 3 | 0 | 0.39 | -0.27 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 102.00 | 1.05 | 2.76 | % | 0 | 0 | 0.33 | -0.30 | 0.03 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 103.00 | 2.16 | 2.95 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.32 | 0.03 | -0.08 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 104.00 | 2.27 | 3.25 | 2.70 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.35 | 0.03 | -0.08 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 2.35 | 3.60 | 2.98 | +1.72 | +136.51% | 2 | 10 | 0.34 | -0.38 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 106.00 | 3.50 | 3.95 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.40 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 107.00 | 4.05 | 4.35 | 4.35 | +2.64 | +154.39% | 7 | 13 | 0.36 | -0.43 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 108.00 | 4.50 | 4.80 | 4.80 | % | 11 | 0 | 0.36 | -0.47 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 109.00 | 5.00 | 5.30 | % | 0 | 0 | 0.36 | -0.50 | 0.03 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 5.55 | 6.50 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.53 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 111.00 | 5.55 | 6.35 | 4.04 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.56 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 112.00 | 6.70 | 7.00 | 6.00 | +0.98 | +19.53% | 1 | 7 | 0.35 | -0.59 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 113.00 | 7.30 | 7.60 | 5.01 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.63 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 114.00 | 7.40 | 8.30 | 7.25 | +3.46 | +91.30% | 5 | 19 | 0.32 | -0.66 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 8.45 | 9.00 | 4.25 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.68 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 116.00 | 9.50 | 9.75 | 6.65 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.71 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 117.00 | 10.15 | 10.55 | 7.20 | 0.00 | 0.00% | 0 | 44 | 0.34 | -0.73 | 0.03 | -0.06 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 118.00 | 11.00 | 11.40 | 5.82 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.76 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 119.00 | 11.75 | 12.20 | % | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 11.95 | 13.05 | % | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 121.00 | 13.30 | 14.65 | % | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 122.00 | 13.90 | 15.95 | % | 0 | 0 | 0.50 | -0.83 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 123.00 | 15.25 | 16.30 | % | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 124.00 | 15.60 | 18.45 | % | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 16.45 | 18.20 | % | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 126.00 | 17.55 | 20.35 | % | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 127.00 | 18.40 | 20.25 | % | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 128.00 | 18.55 | 21.60 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 20.80 | 24.20 | 14.65 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.92 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 25.50 | 29.05 | % | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 30.50 | 34.05 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 35.90 | 39.10 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 40.50 | 44.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 45.55 | 49.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 50.55 | 54.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |