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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 76.65 | 80.45 | 75.70 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 74.15 | 77.95 | 39.55 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 71.75 | 75.45 | 61.80 | 0.00 | 0.00% | 0 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 69.20 | 73.00 | 41.08 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | -0.01 | 12/17/2024 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 66.80 | 70.55 | 49.90 | 0.00 | 0.00% | 0 | 5 | 1.91 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 64.25 | 68.05 | 63.85 | 0.00 | 0.00% | 0 | 10 | 1.83 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 60.05 | 62.00 | 57.91 | 0.00 | 0.00% | 0 | 113 | 1.49 | 0.99 | 0.00 | -0.01 | 3/6/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 55.05 | 57.80 | 56.00 | +1.95 | +3.61% | 4 | 70 | 1.48 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 51.85 | 55.70 | 21.75 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.03 | 12/27/2024 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 49.50 | 53.15 | 36.56 | 0.00 | 0.00% | 0 | 29 | 1.30 | 0.98 | 0.00 | -0.03 | 2/13/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 47.05 | 50.80 | 28.70 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.97 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 45.00 | 48.00 | 44.15 | 0.00 | 0.00% | 0 | 46 | 1.19 | 0.97 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 42.80 | 44.70 | 23.15 | 0.00 | 0.00% | 0 | 178 | 1.04 | 0.96 | 0.00 | -0.04 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 40.45 | 42.30 | 37.55 | 0.00 | 0.00% | 0 | 217 | 1.03 | 0.94 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 77.50 | 38.35 | 39.60 | 19.40 | 0.00 | 0.00% | 0 | 208 | 0.97 | 0.93 | 0.00 | -0.06 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 36.20 | 37.15 | 34.48 | 0.00 | 0.00% | 0 | 1,063 | 0.97 | 0.93 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 82.50 | 33.90 | 34.65 | 30.92 | 0.00 | 0.00% | 0 | 476 | 0.85 | 0.91 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 31.55 | 32.45 | 29.85 | 0.00 | 0.00% | 0 | 646 | 0.87 | 0.90 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 87.50 | 29.30 | 30.05 | 27.15 | 0.00 | 0.00% | 0 | 626 | 0.82 | 0.88 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 27.15 | 27.75 | 27.77 | +2.93 | +11.80% | 7 | 505 | 0.59 | 0.86 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 92.50 | 24.80 | 25.60 | 25.50 | +2.25 | +9.68% | 2 | 523 | 0.58 | 0.84 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 23.15 | 23.75 | 23.76 | +3.32 | +16.25% | 11 | 674 | 0.62 | 0.82 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 97.50 | 20.55 | 21.45 | 18.55 | 0.00 | 0.00% | 0 | 436 | 0.60 | 0.80 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 18.50 | 19.95 | 19.75 | +2.65 | +15.50% | 21 | 1,494 | 0.62 | 0.78 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 15.55 | 15.80 | 15.91 | +2.47 | +18.38% | 5 | 1,282 | 0.58 | 0.72 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 11.75 | 12.50 | 12.61 | +1.76 | +16.23% | 80 | 1,874 | 0.57 | 0.65 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 9.50 | 9.70 | 9.60 | +1.50 | +18.52% | 206 | 2,622 | 0.55 | 0.56 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 6.65 | 7.35 | 7.32 | +1.56 | +27.09% | 170 | 1,465 | 0.53 | 0.46 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 5.15 | 5.40 | 5.45 | +1.30 | +31.33% | 126 | 1,774 | 0.53 | 0.37 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 3.65 | 3.90 | 3.75 | +0.87 | +30.21% | 26 | 740 | 0.52 | 0.29 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 2.46 | 2.81 | 2.75 | +0.54 | +24.44% | 131 | 741 | 0.52 | 0.23 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 1.70 | 1.99 | 1.87 | +0.46 | +32.63% | 18 | 403 | 0.51 | 0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.99 | 1.45 | 1.18 | +0.28 | +31.12% | 23 | 258 | 0.50 | 0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.73 | 1.21 | 0.77 | +0.06 | +8.46% | 23 | 65 | 0.52 | 0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.50 | 0.67 | 0.60 | +0.10 | +20.00% | 208 | 2,425 | 0.51 | 0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.22 | 0.90 | 0.33 | -0.06 | -15.39% | 2 | 1,217 | 0.54 | 0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.09 | 2.31 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.04 | 0.00 | -0.02 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.33 | 0.01 | 0.00 | 0.00% | 0 | 171 | 2.07 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.16 | 0.41 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.67 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.02 | 2.17 | 0.19 | 0.00 | 0.00% | 0 | 59 | 1.50 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.35 | 2.23 | 0.00 | 0.00% | 0 | 161 | 1.71 | 0.00 | 0.00 | -0.01 | 9/10/2024 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.36 | 0.46 | 0.00 | 0.00% | 0 | 185 | 1.84 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 1,014 | 1.20 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.10 | 0.98 | 1.52 | 0.00 | 0.00% | 0 | 673 | 1.11 | -0.01 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 0.01 | 1.05 | 0.61 | 0.00 | 0.00% | 0 | 78 | 0.91 | -0.02 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 1.36 | 1.03 | 0.00 | 0.00% | 0 | 983 | 0.95 | -0.02 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 0.07 | 1.44 | 0.37 | 0.00 | 0.00% | 0 | 231 | 0.92 | -0.03 | 0.00 | -0.03 | 3/6/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.09 | 2.35 | 0.65 | 0.00 | 0.00% | 0 | 239 | 0.94 | -0.03 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 0.12 | 2.41 | 0.79 | 0.00 | 0.00% | 0 | 112 | 0.90 | -0.04 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.20 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 577 | 0.75 | -0.06 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 77.50 | 0.33 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 1,178 | 0.66 | -0.07 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.51 | 1.94 | 0.55 | -0.26 | -32.10% | 11 | 909 | 0.79 | -0.07 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 82.50 | 0.65 | 0.94 | 0.79 | -3.46 | -81.42% | 1 | 209 | 0.67 | -0.09 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.75 | 2.60 | 1.18 | 0.00 | 0.00% | 0 | 389 | 0.74 | -0.10 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 87.50 | 0.86 | 2.51 | 1.37 | 0.00 | 0.00% | 0 | 246 | 0.70 | -0.12 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 1.32 | 1.60 | 1.31 | -0.40 | -23.40% | 1 | 3,581 | 0.63 | -0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 92.50 | 1.02 | 1.84 | 1.65 | -0.29 | -14.95% | 2 | 266 | 0.56 | -0.16 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 2.03 | 2.16 | 2.01 | -0.42 | -17.29% | 13 | 787 | 0.60 | -0.18 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 97.50 | 2.49 | 3.80 | 2.55 | -0.55 | -17.75% | 3 | 326 | 0.65 | -0.20 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 3.00 | 3.20 | 2.97 | -0.73 | -19.73% | 116 | 726 | 0.59 | -0.22 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 4.35 | 4.50 | 4.45 | -0.57 | -11.36% | 3 | 316 | 0.57 | -0.28 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 6.05 | 6.25 | 6.00 | -1.63 | -21.37% | 18 | 741 | 0.56 | -0.35 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 8.20 | 8.40 | 8.15 | -1.53 | -15.81% | 15 | 1,978 | 0.54 | -0.44 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 10.85 | 11.40 | 10.65 | -1.90 | -15.14% | 16 | 319 | 0.53 | -0.54 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 13.65 | 14.10 | 13.75 | -4.75 | -25.68% | 19 | 117 | 0.51 | -0.63 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 17.35 | 17.70 | 17.50 | -2.99 | -14.60% | 3 | 120 | 0.51 | -0.71 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 21.25 | 22.25 | 23.76 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 25.15 | 25.85 | 27.25 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.06 | 3/26/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 29.60 | 31.10 | 30.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.05 | 3/25/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 32.65 | 35.65 | % | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 37.45 | 41.15 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 42.35 | 45.95 | 50.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.03 | 3/7/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 47.30 | 51.05 | % | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST |