Options Chain for OKTA INC CL A (OKTA) - $123.72 as of 5/27/2025 3:24:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.75 | 62.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 53.75 | 57.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 48.85 | 52.70 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 44.15 | 46.65 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 39.35 | 42.10 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 35.10 | 37.25 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 95.00 | 30.05 | 32.85 | 31.17 | % | 6 | 0 | 0.55 | 0.92 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 100.00 | 27.15 | 27.45 | 28.00 | +1.70 | +6.47% | 12 | 5 | 0.52 | 0.88 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 22.85 | 23.25 | 22.17 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.83 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 19.05 | 19.35 | 18.80 | -0.90 | -4.57% | 11 | 3 | 0.54 | 0.77 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 15.15 | 15.75 | 15.75 | +0.36 | +2.34% | 1 | 1 | 0.52 | 0.70 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 12.30 | 12.60 | 12.60 | +0.73 | +6.15% | 16 | 9 | 0.51 | 0.63 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 9.70 | 9.85 | 9.90 | -0.30 | -2.95% | 246 | 147 | 0.51 | 0.54 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 7.35 | 7.60 | 7.53 | -0.42 | -5.29% | 98 | 33 | 0.50 | 0.46 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 5.50 | 5.75 | 5.75 | -0.25 | -4.17% | 37 | 18 | 0.49 | 0.38 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 4.10 | 4.25 | 4.45 | -0.01 | -0.23% | 130 | 466 | 0.49 | 0.31 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 2.97 | 3.15 | 3.09 | -0.37 | -10.70% | 89 | 122 | 0.49 | 0.24 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 2.20 | 2.27 | 2.27 | -0.41 | -15.30% | 67 | 56 | 0.49 | 0.19 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 1.54 | 1.66 | 1.56 | -0.34 | -17.90% | 9 | 10 | 0.49 | 0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 1.05 | 1.20 | 1.17 | -0.08 | -6.40% | 120 | 30 | 0.49 | 0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 0.69 | 0.97 | 0.80 | % | 61 | 0 | 0.49 | 0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 170.00 | 0.47 | 0.62 | 0.61 | +0.03 | +5.18% | 10 | 37 | 0.49 | 0.06 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 175.00 | 0.30 | 1.43 | 0.46 | -0.10 | -17.86% | 12 | 56 | 0.52 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 180.00 | 0.20 | 0.67 | 0.27 | -0.14 | -34.15% | 29 | 53 | 0.52 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 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 | 0.99 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 0.00 | 0.89 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 0.00 | 2.22 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 0.01 | 0.95 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 0.10 | 0.80 | 0.45 | -0.10 | -18.19% | 2 | 13 | 0.58 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 0.52 | 0.64 | 0.68 | -0.06 | -8.11% | 1 | 48 | 0.58 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 0.93 | 1.09 | 1.01 | -0.62 | -38.04% | 146 | 2 | 0.57 | -0.08 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 1.42 | 1.55 | 1.55 | -0.53 | -25.49% | 58 | 36 | 0.55 | -0.12 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 2.18 | 2.29 | 2.25 | -0.80 | -26.23% | 60 | 129 | 0.54 | -0.17 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 3.30 | 3.35 | 3.46 | -0.70 | -16.83% | 155 | 16 | 0.53 | -0.23 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 4.55 | 5.15 | 4.94 | -1.04 | -17.40% | 7 | 19 | 0.52 | -0.30 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 6.45 | 6.65 | 6.60 | -1.55 | -19.02% | 78 | 4 | 0.51 | -0.37 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 8.75 | 8.95 | 8.95 | -1.40 | -13.53% | 29 | 129 | 0.51 | -0.46 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 11.45 | 11.75 | 11.97 | -1.45 | -10.81% | 13 | 22 | 0.49 | -0.54 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 14.65 | 14.90 | % | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 18.25 | 18.65 | % | 0 | 0 | 0.49 | -0.69 | 0.02 | -0.08 | 5/27/2025 2:58:54 PM EST | |||
| 145.00 | 22.10 | 22.60 | 24.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.76 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 26.30 | 26.85 | % | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.06 | 5/27/2025 2:58:54 PM EST | |||
| 155.00 | 30.85 | 31.25 | % | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 160.00 | 34.45 | 36.90 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 165.00 | 38.45 | 42.35 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 170.00 | 44.35 | 46.05 | % | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 175.00 | 48.20 | 51.50 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 180.00 | 54.25 | 56.90 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST |