Options Chain for OKTA INC CL A (OKTA) - $115.71 as of 5/5/2025 8:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.30 | 58.05 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 49.35 | 53.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 44.50 | 47.65 | 44.14 | 0.00 | 0.00% | 0 | 16 | 1.23 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 39.50 | 43.35 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 35.30 | 38.40 | 34.38 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.98 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 30.25 | 33.65 | 29.84 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.95 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 25.70 | 29.10 | % | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 21.85 | 24.05 | % | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 98.00 | 19.35 | 21.55 | % | 0 | 0 | 0.60 | 0.83 | 0.01 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 99.00 | 19.55 | 20.35 | % | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 18.70 | 19.60 | % | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 101.00 | 17.95 | 18.80 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 102.00 | 16.40 | 18.55 | % | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 103.00 | 15.60 | 17.80 | % | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 104.00 | 15.35 | 16.80 | % | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 14.65 | 15.90 | % | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 106.00 | 14.00 | 15.35 | % | 0 | 0 | 0.60 | 0.72 | 0.02 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 107.00 | 13.35 | 14.65 | % | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 108.00 | 12.75 | 14.00 | % | 0 | 0 | 0.60 | 0.69 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 109.00 | 12.45 | 13.00 | % | 0 | 0 | 0.60 | 0.67 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 11.55 | 12.35 | % | 0 | 0 | 0.58 | 0.65 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 111.00 | 11.20 | 11.75 | 10.00 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.63 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 112.00 | 10.60 | 11.20 | 11.20 | +1.98 | +21.48% | 2 | 5 | 0.58 | 0.61 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 113.00 | 9.95 | 10.70 | % | 0 | 0 | 0.58 | 0.60 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 114.00 | 9.50 | 10.15 | % | 0 | 0 | 0.58 | 0.58 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 8.95 | 9.60 | 9.50 | +1.55 | +19.50% | 7 | 2 | 0.58 | 0.56 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 116.00 | 8.50 | 9.10 | % | 0 | 0 | 0.58 | 0.54 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 117.00 | 7.85 | 8.60 | % | 0 | 0 | 0.57 | 0.52 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 118.00 | 7.35 | 8.25 | % | 0 | 0 | 0.57 | 0.50 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 119.00 | 6.90 | 7.80 | % | 0 | 0 | 0.57 | 0.48 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 6.50 | 7.35 | % | 0 | 0 | 0.57 | 0.46 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 121.00 | 6.20 | 7.00 | % | 0 | 0 | 0.57 | 0.44 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 122.00 | 5.70 | 6.55 | % | 0 | 0 | 0.56 | 0.42 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 123.00 | 5.45 | 6.15 | % | 0 | 0 | 0.57 | 0.40 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 124.00 | 5.10 | 5.70 | 5.54 | +0.86 | +18.38% | 2 | 1 | 0.56 | 0.38 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 4.70 | 5.35 | % | 0 | 0 | 0.56 | 0.37 | 0.02 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 126.00 | 4.45 | 5.05 | % | 0 | 0 | 0.56 | 0.35 | 0.02 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 2.57 | 3.85 | 3.40 | % | 1 | 0 | 0.52 | 0.28 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 135.00 | 1.31 | 2.72 | % | 0 | 0 | 0.49 | 0.20 | 0.02 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 1.25 | 2.26 | % | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.86 | 1.33 | % | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.33 | 1.86 | % | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.03 | 5/5/2025 3:59:58 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 | 1.48 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.72 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.07 | 1.85 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 0.44 | 2.01 | % | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.92 | 1.53 | % | 0 | 0 | 0.65 | -0.08 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 1.51 | 2.08 | % | 0 | 0 | 0.62 | -0.13 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 98.00 | 0.86 | 2.81 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.17 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 99.00 | 1.59 | 2.99 | % | 0 | 0 | 0.57 | -0.18 | 0.01 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 2.09 | 3.10 | 2.80 | -0.08 | -2.78% | 3 | 3 | 0.59 | -0.19 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 101.00 | 1.77 | 3.45 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.21 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 102.00 | 2.27 | 3.75 | % | 0 | 0 | 0.57 | -0.22 | 0.01 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 103.00 | 2.50 | 3.95 | % | 0 | 0 | 0.57 | -0.23 | 0.01 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 104.00 | 3.35 | 4.30 | % | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 3.35 | 4.55 | % | 0 | 0 | 0.57 | -0.27 | 0.01 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 106.00 | 4.00 | 4.85 | % | 0 | 0 | 0.59 | -0.28 | 0.02 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 107.00 | 4.35 | 5.20 | % | 0 | 0 | 0.59 | -0.30 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 108.00 | 4.70 | 5.60 | % | 0 | 0 | 0.59 | -0.31 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 109.00 | 5.25 | 5.75 | % | 0 | 0 | 0.59 | -0.33 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 5.60 | 6.10 | 5.75 | -0.85 | -12.88% | 3 | 3 | 0.58 | -0.35 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 111.00 | 5.95 | 6.50 | % | 0 | 0 | 0.58 | -0.37 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 112.00 | 6.40 | 7.00 | % | 0 | 0 | 0.58 | -0.39 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 113.00 | 6.75 | 7.40 | % | 0 | 0 | 0.57 | -0.40 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 114.00 | 7.25 | 7.80 | % | 0 | 0 | 0.57 | -0.42 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 7.70 | 8.35 | % | 0 | 0 | 0.57 | -0.44 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 116.00 | 8.20 | 8.85 | % | 0 | 0 | 0.57 | -0.46 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 117.00 | 8.60 | 9.65 | % | 0 | 0 | 0.57 | -0.48 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 118.00 | 9.10 | 10.10 | % | 0 | 0 | 0.57 | -0.50 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 119.00 | 9.65 | 10.65 | % | 0 | 0 | 0.57 | -0.52 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 10.20 | 11.20 | % | 0 | 0 | 0.56 | -0.54 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 121.00 | 10.60 | 11.75 | % | 0 | 0 | 0.55 | -0.56 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 122.00 | 11.35 | 12.40 | % | 0 | 0 | 0.56 | -0.58 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 123.00 | 12.30 | 13.80 | % | 0 | 0 | 0.59 | -0.60 | 0.02 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 124.00 | 12.85 | 13.50 | % | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 13.55 | 14.15 | % | 0 | 0 | 0.55 | -0.63 | 0.02 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 126.00 | 14.00 | 14.85 | % | 0 | 0 | 0.55 | -0.65 | 0.02 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 16.95 | 17.80 | % | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 20.70 | 21.70 | % | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 23.55 | 26.65 | % | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 28.05 | 31.50 | % | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 32.60 | 36.20 | % | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.03 | 5/5/2025 3:59:58 PM EST |