Options Chain for OKTA INC CL A (OKTA) - $95.84 as of 7/22/2025 7:50:00 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.10 | 38.10 | 36.10 | % | 0.60 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 65.00 | 29.15 | 33.05 | 31.10 | % | 0.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 70.00 | 24.10 | 28.10 | 26.10 | % | 0.37 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 75.00 | 19.20 | 23.20 | 21.20 | % | 0.28 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 79.00 | 15.60 | 19.20 | 17.40 | % | 0.22 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 80.00 | 14.45 | 18.15 | 16.30 | % | 0.20 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 81.00 | 13.25 | 17.15 | 15.20 | % | 0.19 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 82.00 | 12.25 | 16.20 | 14.23 | % | 0.17 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 83.00 | 11.35 | 15.00 | 13.18 | % | 0.16 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 84.00 | 10.35 | 13.70 | 12.03 | % | 0.14 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 85.00 | 9.45 | 12.75 | 11.10 | 10.67 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | 0.92 | 0.02 | -0.05 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 86.00 | 8.45 | 11.80 | 10.13 | % | 0.12 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 87.00 | 9.00 | 10.85 | 9.93 | % | 0.11 | 0 | 0 | 0.62 | 0.90 | 0.02 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 88.00 | 8.20 | 9.00 | 8.60 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | 0.86 | 0.03 | -0.06 | 7/11/2025 | 7/21/2025 3:59:55 PM EST |
| 89.00 | 7.40 | 9.10 | 8.25 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | 0.85 | 0.03 | -0.06 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 90.00 | 6.65 | 7.95 | 7.30 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.39 | 0.82 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 91.00 | 5.95 | 7.35 | 6.65 | 4.17 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.41 | 0.79 | 0.04 | -0.07 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 92.00 | 5.25 | 5.45 | 5.35 | 5.19 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.33 | 0.75 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 93.00 | 4.55 | 4.80 | 4.68 | 4.56 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.33 | 0.70 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 94.00 | 3.90 | 4.15 | 4.03 | 4.01 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.33 | 0.64 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 95.00 | 3.35 | 3.50 | 3.43 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 855 | 0.33 | 0.58 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 96.00 | 2.82 | 2.92 | 2.87 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.33 | 0.53 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 97.00 | 2.33 | 2.46 | 2.40 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.33 | 0.47 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 98.00 | 1.93 | 2.04 | 1.99 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.33 | 0.41 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 99.00 | 1.59 | 1.69 | 1.64 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.33 | 0.36 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 100.00 | 1.29 | 1.37 | 1.33 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.33 | 0.32 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 101.00 | 1.04 | 1.14 | 1.09 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.33 | 0.27 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 102.00 | 0.84 | 0.96 | 0.90 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.24 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 103.00 | 0.68 | 0.79 | 0.74 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.34 | 0.20 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 104.00 | 0.54 | 0.89 | 0.72 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.36 | 0.17 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 105.00 | 0.44 | 0.52 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.34 | 0.15 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 106.00 | 0.36 | 0.91 | 0.64 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.40 | 0.12 | 0.03 | -0.05 | 7/11/2025 | 7/21/2025 3:59:55 PM EST |
| 107.00 | 0.29 | 0.83 | 0.56 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | 0.10 | 0.02 | -0.04 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 108.00 | 0.24 | 0.45 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | 0.09 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 109.00 | 0.20 | 0.60 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.08 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 110.00 | 0.15 | 0.21 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.07 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 111.00 | 0.13 | 0.67 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.03 | 0.01 | -0.02 | 7/10/2025 | 7/21/2025 3:59:55 PM EST |
| 120.00 | 0.01 | 0.49 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.01 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 79.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.01 | 0.58 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | -0.03 | 0.01 | -0.03 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 81.00 | 0.01 | 0.62 | 0.32 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 82.00 | 0.01 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.04 | 0.01 | -0.04 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 83.00 | 0.01 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 84.00 | 0.01 | 0.62 | 0.32 | % | 0.00 | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.01 | 0.85 | 0.43 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.38 | -0.08 | 0.02 | -0.05 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 86.00 | 0.25 | 0.59 | 0.42 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.39 | -0.09 | 0.02 | -0.05 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 87.00 | 0.32 | 0.54 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | -0.10 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 88.00 | 0.33 | 0.59 | 0.46 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.33 | -0.14 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 89.00 | 0.57 | 0.73 | 0.65 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.36 | -0.15 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 90.00 | 0.73 | 0.93 | 0.83 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.35 | -0.18 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 91.00 | 0.92 | 1.16 | 1.04 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.35 | -0.21 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 92.00 | 1.19 | 1.37 | 1.28 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.35 | -0.25 | 0.05 | -0.07 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 93.00 | 1.50 | 1.61 | 1.56 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.34 | -0.30 | 0.05 | -0.08 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 94.00 | 1.84 | 2.03 | 1.94 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.34 | -0.36 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 95.00 | 2.26 | 2.32 | 2.29 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.34 | -0.42 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 96.00 | 2.72 | 2.87 | 2.80 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.34 | -0.47 | 0.06 | -0.09 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 97.00 | 3.25 | 4.65 | 3.95 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.33 | -0.53 | 0.06 | -0.09 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 98.00 | 3.80 | 4.20 | 4.00 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | -0.59 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 99.00 | 4.45 | 4.80 | 4.63 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.33 | -0.64 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 100.00 | 5.10 | 5.95 | 5.53 | 8.11 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | -0.68 | 0.05 | -0.08 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 101.00 | 5.70 | 7.10 | 6.40 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.38 | -0.73 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 102.00 | 6.45 | 7.95 | 7.20 | % | 0.07 | 0 | 0 | 0.55 | -0.76 | 0.04 | -0.07 | 7/21/2025 3:59:55 PM EST | |||
| 103.00 | 7.10 | 8.75 | 7.93 | % | 0.08 | 0 | 0 | 0.54 | -0.80 | 0.04 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 104.00 | 8.15 | 9.15 | 8.65 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | -0.83 | 0.03 | -0.06 | 7/8/2025 | 7/21/2025 3:59:55 PM EST |
| 105.00 | 8.85 | 11.40 | 10.13 | 12.93 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.67 | -0.85 | 0.03 | -0.05 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 106.00 | 9.25 | 12.30 | 10.78 | % | 0.10 | 0 | 0 | 0.69 | -0.88 | 0.03 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 107.00 | 10.05 | 12.65 | 11.35 | 11.25 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.62 | -0.90 | 0.02 | -0.04 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 108.00 | 10.60 | 14.20 | 12.40 | 16.35 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.75 | -0.91 | 0.02 | -0.04 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 109.00 | 11.30 | 15.15 | 13.23 | % | 0.12 | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 110.00 | 12.55 | 16.15 | 14.35 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.03 | 6/27/2025 | 7/21/2025 3:59:55 PM EST |
| 111.00 | 13.35 | 17.05 | 15.20 | 20.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 115.00 | 17.25 | 21.05 | 19.15 | 19.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.93 | -0.97 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 120.00 | 22.35 | 26.10 | 24.23 | % | 0.20 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 125.00 | 27.15 | 31.05 | 29.10 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 130.00 | 32.20 | 36.10 | 34.15 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 135.00 | 37.15 | 41.10 | 39.13 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 140.00 | 42.15 | 46.10 | 44.13 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 145.00 | 47.15 | 51.10 | 49.13 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST |