Options Chain for OKTA INC CL A (OKTA) - $107.33 as of 3/31/2025 4:48:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.85 | 46.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 65.00 | 38.55 | 41.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 70.00 | 33.70 | 36.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 75.00 | 28.85 | 31.55 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 80.00 | 24.35 | 26.50 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 19.50 | 21.50 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 16.25 | 16.95 | % | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 12.25 | 13.20 | % | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.06 | 3/31/2025 2:59:02 PM EST | |||
| 100.00 | 8.30 | 8.90 | % | 0 | 0 | 0.40 | 0.69 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 101.00 | 7.20 | 8.35 | % | 0 | 0 | 0.41 | 0.66 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 102.00 | 7.30 | 7.90 | % | 0 | 0 | 0.41 | 0.63 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 103.00 | 6.80 | 7.00 | % | 0 | 0 | 0.38 | 0.60 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 104.00 | 6.25 | 6.45 | % | 0 | 0 | 0.39 | 0.57 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 105.00 | 5.70 | 5.90 | % | 0 | 0 | 0.39 | 0.54 | 0.03 | -0.08 | 3/31/2025 2:59:02 PM EST | |||
| 106.00 | 5.10 | 5.70 | % | 0 | 0 | 0.40 | 0.51 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 107.00 | 4.40 | 4.90 | % | 0 | 0 | 0.40 | 0.48 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 108.00 | 4.15 | 4.65 | % | 0 | 0 | 0.40 | 0.45 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 109.00 | 3.70 | 4.20 | % | 0 | 0 | 0.40 | 0.42 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 3.45 | 3.65 | % | 0 | 0 | 0.38 | 0.39 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 111.00 | 2.96 | 3.40 | % | 0 | 0 | 0.39 | 0.37 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 112.00 | 2.57 | 2.90 | % | 0 | 0 | 0.38 | 0.34 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 113.00 | 2.21 | 2.65 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.31 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 114.00 | 2.13 | 2.36 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.29 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 1.89 | 2.23 | 1.68 | -1.16 | -40.85% | 8 | 14 | 0.37 | 0.26 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 116.00 | 0.00 | 1.88 | % | 0 | 0 | 0.39 | 0.24 | 0.02 | -0.06 | 3/31/2025 2:59:02 PM EST | |||
| 117.00 | 1.33 | 1.70 | % | 0 | 0 | 0.38 | 0.22 | 0.02 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 118.00 | 1.18 | 1.51 | % | 0 | 0 | 0.37 | 0.20 | 0.02 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 119.00 | 0.00 | 1.25 | % | 0 | 0 | 0.39 | 0.18 | 0.02 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 120.00 | 0.95 | 1.19 | % | 0 | 0 | 0.38 | 0.16 | 0.02 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 121.00 | 0.00 | 1.03 | % | 0 | 0 | 0.40 | 0.15 | 0.02 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 122.00 | 0.00 | 0.96 | % | 0 | 0 | 0.39 | 0.13 | 0.02 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 123.00 | 0.44 | 0.84 | 0.56 | % | 1 | 0 | 0.35 | 0.12 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 124.00 | 0.00 | 0.82 | % | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 125.00 | 0.47 | 0.67 | % | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 126.00 | 0.00 | 0.60 | % | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 127.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 128.00 | 0.32 | 0.43 | % | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 130.00 | 0.00 | 0.37 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 135.00 | 0.00 | 2.27 | % | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 140.00 | 0.00 | 2.22 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 150.00 | 0.00 | 1.99 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 155.00 | 0.00 | 1.36 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 0.73 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 0.86 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 1.09 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 1.49 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 80.00 | 0.00 | 1.57 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.94 | % | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 1.11 | % | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 1.52 | 1.90 | 2.00 | % | 4 | 0 | 0.42 | -0.20 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 100.00 | 2.94 | 3.10 | 3.73 | % | 1 | 0 | 0.40 | -0.31 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 101.00 | 3.30 | 3.45 | % | 0 | 0 | 0.40 | -0.34 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 102.00 | 3.55 | 4.25 | % | 0 | 0 | 0.40 | -0.37 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 103.00 | 4.05 | 4.20 | 2.78 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.40 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 104.00 | 4.15 | 4.70 | 5.20 | +2.27 | +77.48% | 1 | 1 | 0.38 | -0.43 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 4.95 | 5.10 | 3.82 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.46 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 106.00 | 5.40 | 6.20 | % | 0 | 0 | 0.39 | -0.49 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 107.00 | 5.90 | 6.60 | % | 0 | 0 | 0.40 | -0.52 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 108.00 | 6.30 | 7.45 | % | 0 | 0 | 0.40 | -0.55 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 109.00 | 7.05 | 7.65 | % | 0 | 0 | 0.38 | -0.58 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 7.40 | 8.45 | % | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 111.00 | 7.85 | 9.05 | % | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 112.00 | 8.95 | 10.05 | % | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 113.00 | 9.65 | 10.80 | % | 0 | 0 | 0.39 | -0.69 | 0.03 | -0.06 | 3/31/2025 2:59:02 PM EST | |||
| 114.00 | 10.20 | 11.45 | % | 0 | 0 | 0.42 | -0.71 | 0.03 | -0.06 | 3/31/2025 2:59:02 PM EST | |||
| 115.00 | 10.35 | 12.00 | % | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.06 | 3/31/2025 2:59:02 PM EST | |||
| 116.00 | 11.85 | 12.15 | % | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.06 | 3/31/2025 2:59:02 PM EST | |||
| 117.00 | 12.00 | 13.70 | % | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 118.00 | 12.90 | 14.65 | % | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 119.00 | 14.00 | 15.45 | % | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 120.00 | 14.95 | 17.25 | % | 0 | 0 | 0.56 | -0.84 | 0.02 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 121.00 | 14.85 | 18.30 | % | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 122.00 | 16.75 | 18.50 | % | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 123.00 | 17.85 | 19.05 | % | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 124.00 | 18.35 | 20.10 | % | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 125.00 | 19.40 | 21.75 | % | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 126.00 | 20.20 | 23.00 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 127.00 | 21.50 | 23.80 | % | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 128.00 | 22.10 | 24.40 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 130.00 | 23.85 | 26.50 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 135.00 | 29.10 | 31.75 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 140.00 | 33.95 | 36.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 145.00 | 39.00 | 41.70 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 150.00 | 43.90 | 46.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 155.00 | 49.00 | 51.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 160.00 | 54.00 | 56.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |