Options Chain for OKTA INC CL A (OKTA) - $99.42 as of 6/20/2025 9:16:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 57.75 | 61.10 | 69.75 | 0.00 | 0.00% | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 42.50 | 55.25 | 58.65 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 52.75 | 56.15 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 47.50 | 50.30 | 53.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 47.80 | 51.55 | 52.55 | 0.00 | 0.00% | 0 | 35 | 1.05 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 42.85 | 46.15 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 37.90 | 41.65 | 40.18 | -4.71 | -10.50% | 4 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 33.00 | 36.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 28.10 | 31.30 | 30.52 | -3.78 | -11.02% | 1 | 5 | 0.90 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 72.50 | 25.65 | 29.05 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 23.20 | 26.60 | 34.87 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.97 | 0.00 | -0.02 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 77.50 | 21.95 | 23.40 | 47.67 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.96 | 0.01 | -0.02 | 5/13/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 20.20 | 20.70 | 20.60 | 0.00 | 0.00% | 0 | 166 | 0.39 | 0.94 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 82.50 | 17.40 | 18.75 | 27.51 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.92 | 0.01 | -0.03 | 4/2/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 15.65 | 16.15 | 22.75 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.89 | 0.01 | -0.03 | 4/10/2025 | 6/20/2025 3:59:51 PM EST |
| 87.50 | 13.60 | 13.95 | 39.05 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.85 | 0.02 | -0.04 | 5/22/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 11.40 | 11.80 | 12.00 | +1.00 | +9.10% | 2 | 207 | 0.34 | 0.80 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 9.65 | 9.85 | 11.15 | +0.65 | +6.19% | 8 | 49 | 0.34 | 0.75 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 7.90 | 8.60 | 9.00 | +1.15 | +14.65% | 4 | 335 | 0.36 | 0.68 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 97.50 | 6.35 | 6.55 | 6.60 | 0.00 | 0.00% | 11 | 248 | 0.33 | 0.61 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 5.00 | 5.20 | 5.31 | +0.34 | +6.85% | 100 | 445 | 0.32 | 0.53 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 2.77 | 3.10 | 3.05 | +0.08 | +2.70% | 61 | 785 | 0.32 | 0.37 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 1.52 | 1.75 | 1.74 | +0.04 | +2.36% | 107 | 1,154 | 0.31 | 0.25 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 0.67 | 1.97 | 0.92 | -0.05 | -5.16% | 116 | 1,750 | 0.37 | 0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 0.49 | 0.66 | 0.60 | +0.02 | +3.45% | 305 | 1,268 | 0.34 | 0.10 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.94 | 0.35 | -0.03 | -7.90% | 28 | 986 | 0.38 | 0.06 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 0.20 | 0.66 | 0.28 | +0.02 | +7.70% | 91 | 1,186 | 0.43 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 290 | 0.46 | 0.02 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 0.05 | 0.34 | 0.14 | -0.05 | -26.32% | 2 | 469 | 0.42 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 315 | 0.50 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 441 | 0.55 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 0.05 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 118 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 241 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 145 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.31 | 0.14 | 0.00 | 0.00% | 0 | 572 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.31 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 62 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.22 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.82 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.28 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 102 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.22 | 1.06 | +0.29 | +37.67% | 2 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.30 | 0.14 | +0.01 | +7.70% | 2 | 39 | 0.61 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.99 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.55 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 1.46 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.02 | 0.00 | -0.02 | 4/8/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 0.18 | 0.50 | 0.30 | +0.01 | +3.45% | 1 | 90 | 0.46 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 77.50 | 0.24 | 0.51 | 0.71 | 0.00 | 0.00% | 0 | 1,254 | 0.42 | -0.04 | 0.01 | -0.02 | 5/15/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 0.39 | 2.13 | 0.45 | -0.06 | -11.77% | 13 | 432 | 0.57 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 1.64 | 0.55 | -0.18 | -24.66% | 1 | 193 | 0.38 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 0.78 | 2.00 | 0.81 | +0.01 | +1.25% | 5 | 76 | 0.44 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 87.50 | 1.07 | 2.56 | 1.08 | -0.19 | -14.97% | 3 | 614 | 0.42 | -0.15 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 1.54 | 1.84 | 1.55 | -0.20 | -11.43% | 17 | 1,057 | 0.35 | -0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 2.13 | 2.26 | 2.17 | -0.18 | -7.66% | 5 | 210 | 0.34 | -0.25 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 2.90 | 3.00 | 2.98 | -0.22 | -6.88% | 15 | 568 | 0.33 | -0.32 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 97.50 | 3.80 | 3.95 | 3.90 | -0.30 | -7.15% | 36 | 786 | 0.33 | -0.39 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 4.95 | 5.10 | 5.01 | -0.12 | -2.34% | 41 | 2,474 | 0.32 | -0.47 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 7.85 | 8.10 | 7.28 | -1.37 | -15.84% | 2 | 1,167 | 0.32 | -0.63 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 11.50 | 11.90 | 12.25 | 0.00 | 0.00% | 0 | 251 | 0.32 | -0.75 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 15.85 | 16.30 | 15.95 | 0.00 | 0.00% | 0 | 865 | 0.33 | -0.84 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 20.45 | 21.15 | 19.80 | -0.90 | -4.35% | 2 | 334 | 0.36 | -0.90 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 24.20 | 27.65 | 26.00 | 0.00 | 0.00% | 0 | 44 | 0.47 | -0.94 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 29.00 | 32.60 | 31.10 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.96 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 33.80 | 37.60 | 25.00 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.98 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 39.25 | 42.60 | 40.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 43.85 | 47.60 | 53.76 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 49.25 | 52.60 | 33.75 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 54.20 | 57.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 160.00 | 58.80 | 62.60 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 64.20 | 67.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 69.20 | 72.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 74.20 | 77.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 180.00 | 78.85 | 82.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 84.20 | 87.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 89.20 | 92.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |