Options Chain for OKTA INC CL A (OKTA) - $103.17 as of 5/30/2025 9:35:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.70 | 40.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 31.75 | 35.25 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 26.80 | 30.50 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 21.95 | 25.45 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 17.20 | 20.70 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 13.35 | 16.55 | 14.21 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.86 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 94.00 | 9.80 | 12.10 | % | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 95.00 | 9.70 | 11.35 | % | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 96.00 | 8.65 | 10.55 | % | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 97.00 | 7.40 | 9.65 | % | 0 | 0 | 0.33 | 0.71 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 98.00 | 8.00 | 8.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.69 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 99.00 | 6.85 | 9.15 | % | 0 | 0 | 0.39 | 0.66 | 0.03 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 100.00 | 6.60 | 7.55 | 6.70 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.64 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 101.00 | 4.45 | 6.85 | % | 0 | 0 | 0.30 | 0.61 | 0.03 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 102.00 | 5.50 | 6.35 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.58 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 103.00 | 4.90 | 5.75 | % | 0 | 0 | 0.36 | 0.55 | 0.03 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 104.00 | 4.50 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.51 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 105.00 | 3.90 | 4.85 | 4.08 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.48 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 106.00 | 3.45 | 5.65 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.45 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 107.00 | 2.17 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.42 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 108.00 | 2.53 | 4.20 | % | 0 | 0 | 0.37 | 0.38 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 109.00 | 0.93 | 4.20 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.35 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 2.11 | 2.61 | 2.45 | 0.00 | 0.00% | 0 | 71 | 0.34 | 0.32 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 111.00 | 1.88 | 2.70 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.29 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 112.00 | 0.97 | 2.81 | % | 0 | 0 | 0.45 | 0.27 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 113.00 | 0.00 | 2.51 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.24 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 114.00 | 0.00 | 2.77 | % | 0 | 0 | 0.43 | 0.22 | 0.02 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 0.87 | 2.82 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.19 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 116.00 | 0.00 | 2.00 | % | 0 | 0 | 0.42 | 0.17 | 0.02 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 117.00 | 0.00 | 3.05 | 2.00 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.15 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 118.00 | 0.00 | 2.93 | % | 0 | 0 | 0.46 | 0.14 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 119.00 | 0.50 | 2.59 | % | 0 | 0 | 0.43 | 0.12 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.73 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.11 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 2.49 | % | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 122.00 | 0.00 | 2.64 | % | 0 | 0 | 0.60 | 0.08 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.32 | % | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.35 | % | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.27 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.26 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.24 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.14 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.16 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.23 | % | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.29 | 0.77 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.08 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 0.65 | 2.52 | % | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 94.00 | 1.00 | 2.16 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.22 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 1.45 | 2.17 | 1.44 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.24 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 96.00 | 0.86 | 2.82 | % | 0 | 0 | 0.35 | -0.26 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 97.00 | 1.95 | 2.70 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.29 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 98.00 | 1.50 | 2.99 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.31 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 99.00 | 2.13 | 3.75 | % | 0 | 0 | 0.36 | -0.34 | 0.03 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 100.00 | 2.58 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.36 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 101.00 | 2.97 | 4.00 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.39 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 102.00 | 2.85 | 4.40 | % | 0 | 0 | 0.32 | -0.42 | 0.03 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 103.00 | 4.15 | 5.00 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.45 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 104.00 | 4.50 | 5.50 | % | 0 | 0 | 0.34 | -0.49 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 105.00 | 5.10 | 6.25 | % | 0 | 0 | 0.35 | -0.52 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 106.00 | 5.60 | 6.75 | % | 0 | 0 | 0.34 | -0.55 | 0.03 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 107.00 | 6.25 | 7.25 | 5.34 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.58 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 108.00 | 5.90 | 8.80 | 7.68 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.62 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 109.00 | 7.50 | 8.55 | 7.94 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.65 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 6.75 | 9.35 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.68 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 111.00 | 8.90 | 10.00 | 9.55 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.71 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 112.00 | 9.15 | 11.95 | % | 0 | 0 | 0.49 | -0.73 | 0.03 | -0.05 | 5/30/2025 4:00:02 PM EST | |||
| 113.00 | 10.00 | 12.60 | % | 0 | 0 | 0.35 | -0.76 | 0.03 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 114.00 | 10.60 | 12.90 | % | 0 | 0 | 0.51 | -0.78 | 0.02 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 10.85 | 14.20 | 12.35 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.81 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 116.00 | 11.75 | 14.50 | 11.05 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.83 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 117.00 | 12.40 | 16.25 | % | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 118.00 | 13.30 | 17.15 | % | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 119.00 | 14.65 | 17.95 | % | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 15.45 | 19.00 | 15.54 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.89 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 121.00 | 16.40 | 19.95 | % | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 122.00 | 17.00 | 20.90 | % | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 125.00 | 20.30 | 23.80 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 24.80 | 28.75 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 135.00 | 30.20 | 33.70 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 140.00 | 34.75 | 38.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 145.00 | 39.75 | 43.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 150.00 | 45.20 | 48.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 155.00 | 50.20 | 53.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |