Options Chain for OKTA INC CL A (OKTA) - $100.18 as of 6/13/2025 3:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.80 | 34.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 25.95 | 29.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 75.00 | 21.10 | 25.05 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 80.00 | 16.40 | 20.30 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 85.00 | 13.15 | 13.95 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 88.00 | 10.65 | 11.60 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 89.00 | 9.90 | 10.55 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 90.00 | 9.00 | 9.80 | 10.25 | -3.65 | -26.26% | 1 | 2 | 0.33 | 0.81 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 91.00 | 8.20 | 9.05 | % | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 92.00 | 7.00 | 9.30 | % | 0 | 0 | 0.35 | 0.74 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 93.00 | 6.85 | 7.65 | % | 0 | 0 | 0.33 | 0.71 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 94.00 | 6.20 | 6.90 | % | 0 | 0 | 0.32 | 0.68 | 0.04 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 95.00 | 5.55 | 6.25 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.64 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 96.00 | 5.05 | 5.60 | 8.18 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.60 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 97.00 | 4.55 | 4.95 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.56 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 98.00 | 2.99 | 4.60 | % | 0 | 0 | 0.29 | 0.52 | 0.04 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 99.00 | 2.86 | 4.00 | 6.31 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.48 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 100.00 | 3.15 | 3.55 | 3.30 | -1.66 | -33.47% | 14 | 19 | 0.32 | 0.44 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 101.00 | 1.80 | 3.15 | % | 0 | 0 | 0.28 | 0.40 | 0.04 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 102.00 | 1.59 | 2.85 | 3.00 | -1.25 | -29.42% | 1 | 5 | 0.28 | 0.36 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 103.00 | 1.11 | 2.59 | 2.70 | -2.50 | -48.08% | 6 | 1 | 0.27 | 0.33 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 104.00 | 1.01 | 2.63 | 2.91 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.29 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 105.00 | 1.58 | 2.35 | 2.21 | -0.49 | -18.15% | 1 | 10 | 0.33 | 0.26 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 106.00 | 0.75 | 1.71 | 2.05 | -0.90 | -30.51% | 1 | 6 | 0.29 | 0.24 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 107.00 | 1.16 | 1.51 | 1.22 | -0.93 | -43.26% | 1 | 7 | 0.32 | 0.21 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 108.00 | 0.70 | 2.75 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.18 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 109.00 | 0.00 | 2.68 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.15 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.62 | 1.05 | -0.38 | -26.58% | 17 | 61 | 0.31 | 0.14 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 111.00 | 0.00 | 2.37 | % | 0 | 0 | 0.52 | 0.12 | 0.02 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 112.00 | 0.00 | 2.37 | 0.69 | -1.04 | -60.12% | 18 | 10 | 0.53 | 0.10 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 113.00 | 0.32 | 1.39 | 0.74 | -0.16 | -17.78% | 6 | 17 | 0.37 | 0.09 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 114.00 | 0.26 | 2.34 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.08 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.32 | % | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 116.00 | 0.00 | 2.31 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 117.00 | 0.00 | 2.24 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.04 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 118.00 | 0.06 | 2.16 | 0.56 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.04 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 119.00 | 0.00 | 2.41 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.63 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.56 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.51 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.48 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.47 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.19 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.44 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 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 | 1.41 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.47 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.74 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.03 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.45 | % | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 88.00 | 1.02 | 1.15 | 1.10 | % | 32 | 0 | 0.35 | -0.15 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 89.00 | 0.31 | 2.74 | 1.13 | % | 1 | 0 | 0.35 | -0.17 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 90.00 | 0.57 | 2.09 | % | 0 | 0 | 0.43 | -0.19 | 0.03 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 91.00 | 1.52 | 2.23 | % | 0 | 0 | 0.35 | -0.22 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 92.00 | 0.88 | 2.92 | 1.38 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.26 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 93.00 | 0.92 | 2.56 | % | 0 | 0 | 0.28 | -0.29 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 94.00 | 1.42 | 2.86 | 2.55 | % | 1 | 0 | 0.29 | -0.32 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 95.00 | 1.59 | 3.25 | 2.14 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.36 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 96.00 | 2.22 | 3.65 | 3.21 | +1.16 | +56.59% | 1 | 1 | 0.29 | -0.40 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 97.00 | 2.54 | 4.10 | 2.41 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.44 | 0.04 | -0.05 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 98.00 | 2.95 | 4.60 | % | 0 | 0 | 0.28 | -0.48 | 0.04 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 99.00 | 4.60 | 5.10 | 3.52 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.52 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 100.00 | 5.20 | 5.70 | 3.93 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.56 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 101.00 | 5.80 | 6.35 | 4.53 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.60 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 102.00 | 6.45 | 7.05 | 5.43 | +0.32 | +6.27% | 10 | 11 | 0.33 | -0.64 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 103.00 | 7.10 | 7.75 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.67 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 104.00 | 7.75 | 8.45 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.71 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 105.00 | 8.65 | 9.25 | 6.45 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.74 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 106.00 | 9.35 | 10.00 | 5.85 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.76 | 0.03 | -0.04 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 107.00 | 9.95 | 10.90 | 7.84 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.79 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 108.00 | 10.95 | 11.60 | 7.85 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.82 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 109.00 | 11.75 | 12.60 | 11.20 | +2.47 | +28.30% | 7 | 8 | 0.42 | -0.85 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 110.00 | 12.50 | 13.40 | 12.50 | +4.52 | +56.65% | 1 | 1 | 0.46 | -0.86 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 111.00 | 13.50 | 14.35 | 12.96 | % | 1 | 0 | 0.41 | -0.88 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 112.00 | 12.90 | 16.20 | % | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 113.00 | 13.75 | 17.65 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.91 | 0.02 | -0.02 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 114.00 | 14.80 | 18.60 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 115.00 | 15.65 | 19.15 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 116.00 | 16.60 | 20.60 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 117.00 | 17.60 | 21.50 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 118.00 | 18.65 | 22.55 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 119.00 | 19.55 | 23.65 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 120.00 | 20.55 | 24.55 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 125.00 | 25.60 | 29.60 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 130.00 | 30.55 | 34.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 135.00 | 35.60 | 39.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 140.00 | 40.50 | 44.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 145.00 | 45.50 | 49.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 150.00 | 50.50 | 54.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 155.00 | 55.50 | 59.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |