Options Chain for OKTA INC CL A (OKTA) - $92.77 as of 8/29/2025 8:58:55 PM 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 | 30.80 | 34.45 | 32.63 | 34.15 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 65.00 | 25.80 | 29.50 | 27.65 | % | 0.43 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 70.00 | 20.85 | 24.50 | 22.68 | % | 0.32 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 75.00 | 15.90 | 19.55 | 17.73 | 18.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.17 | 0.99 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 79.00 | 12.00 | 15.65 | 13.83 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.99 | 0.97 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 80.00 | 11.00 | 14.70 | 12.85 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.95 | 0.95 | 0.01 | -0.05 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 81.00 | 10.05 | 13.75 | 11.90 | % | 0.15 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.05 | 8/29/2025 3:59:46 PM EST | |||
| 82.00 | 9.10 | 12.95 | 11.03 | 12.43 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.90 | 0.92 | 0.02 | -0.06 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 83.00 | 8.15 | 12.00 | 10.08 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.86 | 0.90 | 0.02 | -0.06 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 84.00 | 7.25 | 10.95 | 9.10 | 10.00 | +2.10 | +26.59% | 0.11 | 2 | 6 | 0.80 | 0.88 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 85.00 | 6.35 | 9.95 | 8.15 | 8.23 | -2.22 | -21.25% | 0.10 | 5 | 12 | 0.75 | 0.85 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 86.00 | 5.45 | 8.45 | 6.95 | 5.80 | -3.57 | -38.10% | 0.08 | 2 | 1 | 0.61 | 0.83 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 87.00 | 4.60 | 8.25 | 6.43 | 5.53 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | 0.79 | 0.04 | -0.09 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 88.00 | 4.15 | 7.15 | 5.65 | 6.49 | +0.96 | +17.36% | 0.06 | 2 | 6 | 0.62 | 0.75 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 89.00 | 4.50 | 5.50 | 5.00 | 5.30 | -0.55 | -9.41% | 0.06 | 1 | 28 | 0.36 | 0.71 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 90.00 | 4.20 | 5.05 | 4.63 | 4.25 | +0.08 | +1.92% | 0.05 | 27 | 90 | 0.41 | 0.67 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 91.00 | 3.60 | 4.15 | 3.88 | 3.80 | +0.31 | +8.89% | 0.04 | 25 | 129 | 0.39 | 0.62 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 92.00 | 3.10 | 3.65 | 3.38 | 3.35 | +0.36 | +12.04% | 0.04 | 38 | 181 | 0.39 | 0.57 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 93.00 | 2.75 | 3.05 | 2.90 | 2.88 | +0.38 | +15.20% | 0.03 | 125 | 136 | 0.40 | 0.51 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 94.00 | 2.32 | 2.75 | 2.54 | 2.33 | -0.02 | -0.86% | 0.03 | 3,147 | 176 | 0.41 | 0.46 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 95.00 | 1.95 | 2.27 | 2.11 | 2.10 | +0.45 | +27.28% | 0.02 | 465 | 263 | 0.41 | 0.41 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 96.00 | 1.67 | 1.96 | 1.82 | 1.70 | +0.36 | +26.87% | 0.02 | 143 | 55 | 0.42 | 0.36 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 97.00 | 1.40 | 1.71 | 1.56 | 1.50 | +0.41 | +37.62% | 0.02 | 291 | 63 | 0.43 | 0.32 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 98.00 | 1.35 | 1.49 | 1.42 | 2.50 | +1.61 | +180.90% | 0.01 | 38 | 28 | 0.45 | 0.28 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 99.00 | 1.05 | 1.54 | 1.30 | 1.23 | +0.53 | +75.72% | 0.01 | 917 | 48 | 0.46 | 0.24 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 100.00 | 0.99 | 1.25 | 1.12 | 1.00 | +0.40 | +66.67% | 0.01 | 396 | 175 | 0.48 | 0.21 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 101.00 | 0.67 | 1.05 | 0.86 | 1.05 | +0.60 | +133.34% | 0.01 | 355 | 11 | 0.46 | 0.18 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 102.00 | 0.60 | 0.96 | 0.78 | 1.37 | +1.04 | +315.16% | 0.01 | 57 | 53 | 0.48 | 0.16 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 103.00 | 0.23 | 1.40 | 0.82 | 0.80 | -0.17 | -17.53% | 0.01 | 4 | 7 | 0.50 | 0.14 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 104.00 | 0.02 | 1.53 | 0.78 | 1.73 | +1.48 | +592.00% | 0.01 | 4 | 85 | 0.48 | 0.13 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 105.00 | 0.60 | 0.85 | 0.73 | 0.68 | +0.38 | +126.67% | 0.01 | 20 | 82 | 0.56 | 0.10 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 106.00 | 0.01 | 1.23 | 0.62 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | 0.10 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 107.00 | 0.04 | 1.99 | 1.02 | 0.60 | +0.34 | +130.77% | 0.01 | 13 | 55 | 0.61 | 0.08 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 108.00 | 0.20 | 1.28 | 0.74 | 0.84 | +0.74 | +740.00% | 0.01 | 1 | 38 | 0.62 | 0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 109.00 | 0.01 | 1.27 | 0.64 | 1.10 | +0.99 | +900.00% | 0.01 | 3 | 27 | 0.56 | 0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 110.00 | 0.01 | 1.00 | 0.51 | 0.70 | +0.60 | +600.00% | 0.00 | 33 | 79 | 0.55 | 0.06 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 111.00 | 0.12 | 1.00 | 0.56 | 0.71 | +0.57 | +407.15% | 0.01 | 5 | 26 | 0.64 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 112.00 | 0.01 | 1.61 | 0.81 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.66 | 0.04 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 113.00 | 0.09 | 1.57 | 0.83 | 0.50 | +0.43 | +614.29% | 0.01 | 25 | 11 | 0.74 | 0.03 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 114.00 | 0.01 | 1.14 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.65 | 0.03 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 115.00 | 0.01 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.03 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 16 | 0.87 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 1.91 | 0.96 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 1.74 | 0.87 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:46 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 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 2.17 | 1.09 | 0.01 | -0.08 | -88.89% | 0.02 | 8 | 69 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.12 | +150.00% | 0.00 | 1 | 149 | 0.70 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.04 | -0.03 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 80.00 | 0.03 | 0.71 | 0.37 | 0.25 | +0.08 | +47.06% | 0.00 | 47 | 83 | 0.51 | -0.05 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 81.00 | 0.01 | 1.82 | 0.92 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.06 | 0.01 | -0.05 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 82.00 | 0.02 | 1.13 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | -0.08 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 83.00 | 0.09 | 1.16 | 0.63 | 0.31 | +0.04 | +14.82% | 0.01 | 1 | 9 | 0.49 | -0.10 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 84.00 | 0.40 | 0.81 | 0.61 | 0.40 | +0.08 | +25.00% | 0.01 | 22 | 52 | 0.48 | -0.12 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 85.00 | 0.21 | 1.02 | 0.62 | 0.58 | +0.17 | +41.47% | 0.01 | 1 | 509 | 0.43 | -0.15 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 86.00 | 0.45 | 1.34 | 0.90 | 0.92 | +0.07 | +8.24% | 0.01 | 7 | 117 | 0.46 | -0.17 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 87.00 | 0.50 | 1.07 | 0.79 | 0.90 | +0.14 | +18.43% | 0.01 | 17 | 42 | 0.40 | -0.21 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 88.00 | 0.80 | 1.09 | 0.95 | 0.99 | +0.03 | +3.13% | 0.01 | 522 | 51 | 0.38 | -0.25 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 89.00 | 1.10 | 1.42 | 1.26 | 1.38 | +0.19 | +15.97% | 0.01 | 30 | 95 | 0.39 | -0.29 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 90.00 | 1.40 | 1.70 | 1.55 | 1.70 | +0.20 | +13.34% | 0.02 | 150 | 66 | 0.38 | -0.33 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 91.00 | 1.83 | 2.07 | 1.95 | 2.30 | +0.47 | +25.69% | 0.02 | 12 | 54 | 0.39 | -0.38 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 92.00 | 2.24 | 2.51 | 2.38 | 2.82 | +0.72 | +34.29% | 0.03 | 519 | 47 | 0.39 | -0.43 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 93.00 | 2.75 | 3.00 | 2.88 | 3.40 | +1.25 | +58.14% | 0.03 | 31 | 19 | 0.40 | -0.49 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 94.00 | 3.40 | 3.65 | 3.53 | 4.50 | +0.26 | +6.14% | 0.04 | 113 | 17 | 0.41 | -0.54 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 95.00 | 3.85 | 4.30 | 4.08 | 4.82 | +0.72 | +17.57% | 0.04 | 8 | 103 | 0.41 | -0.59 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 96.00 | 4.60 | 5.40 | 5.00 | 5.80 | +1.90 | +48.72% | 0.05 | 6 | 57 | 0.44 | -0.64 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 97.00 | 5.40 | 6.80 | 6.10 | 4.35 | -0.85 | -16.35% | 0.06 | 2 | 8 | 0.50 | -0.68 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 98.00 | 5.95 | 6.80 | 6.38 | 5.00 | -2.48 | -33.16% | 0.07 | 2 | 6 | 0.43 | -0.72 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 99.00 | 6.65 | 9.00 | 7.83 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.52 | -0.76 | 0.04 | -0.09 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 100.00 | 6.90 | 9.65 | 8.28 | 8.45 | +0.85 | +11.19% | 0.08 | 35 | 7 | 0.70 | -0.79 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 101.00 | 7.45 | 11.15 | 9.30 | 9.27 | +0.75 | +8.81% | 0.09 | 1 | 15 | 0.83 | -0.82 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 102.00 | 8.40 | 12.10 | 10.25 | 14.47 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.86 | -0.84 | 0.03 | -0.07 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 103.00 | 10.50 | 13.00 | 11.75 | 11.12 | -0.83 | -6.95% | 0.11 | 32 | 7 | 0.64 | -0.86 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 104.00 | 10.95 | 13.90 | 12.43 | 11.53 | -3.65 | -24.05% | 0.12 | 1 | 19 | 0.92 | -0.87 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 105.00 | 11.15 | 14.85 | 13.00 | 15.87 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.95 | -0.90 | 0.02 | -0.06 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 106.00 | 12.10 | 15.80 | 13.95 | 16.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | -0.90 | 0.02 | -0.06 | 8/15/2025 | 8/29/2025 3:59:46 PM EST |
| 107.00 | 13.95 | 16.75 | 15.35 | % | 0.14 | 0 | 0 | 1.00 | -0.92 | 0.02 | -0.05 | 8/29/2025 3:59:46 PM EST | |||
| 108.00 | 14.75 | 17.70 | 16.23 | 15.76 | -4.77 | -23.24% | 0.15 | 31 | 1 | 1.03 | -0.93 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 109.00 | 14.85 | 18.65 | 16.75 | % | 0.15 | 0 | 0 | 1.06 | -0.93 | 0.01 | -0.04 | 8/29/2025 3:59:46 PM EST | |||
| 110.00 | 15.80 | 19.65 | 17.73 | % | 0.16 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.04 | 8/29/2025 3:59:46 PM EST | |||
| 111.00 | 17.30 | 20.60 | 18.95 | % | 0.17 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.04 | 8/29/2025 3:59:46 PM EST | |||
| 112.00 | 17.95 | 21.60 | 19.78 | % | 0.18 | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 113.00 | 18.90 | 22.55 | 20.73 | % | 0.18 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 114.00 | 19.85 | 23.55 | 21.70 | % | 0.19 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 115.00 | 20.95 | 24.50 | 22.73 | % | 0.20 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 120.00 | 26.30 | 29.40 | 27.85 | % | 0.23 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 125.00 | 31.45 | 34.40 | 32.93 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 130.00 | 35.70 | 39.35 | 37.53 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 135.00 | 40.70 | 44.35 | 42.53 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 140.00 | 45.70 | 49.35 | 47.53 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST |