Options Chain for OKTA INC CL A (OKTA) - $97.84 as of 7/29/2025 2:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 61.75 | 64.80 | 63.28 | 55.40 | 0.00 | 0.00% | 1.69 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:00 PM EST |
| 40.00 | 59.10 | 62.35 | 60.73 | 55.72 | 0.00 | 0.00% | 1.52 | 0 | 11 | 1.96 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:00 PM EST |
| 42.50 | 57.05 | 59.75 | 58.40 | 57.95 | 0.00 | 0.00% | 1.37 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:00 PM EST |
| 45.00 | 54.60 | 57.30 | 55.95 | 67.90 | 0.00 | 0.00% | 1.24 | 0 | 18 | 1.74 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 2:59:00 PM EST |
| 47.50 | 52.00 | 54.85 | 53.43 | 40.17 | 0.00 | 0.00% | 1.12 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 7/29/2025 2:59:00 PM EST |
| 50.00 | 50.05 | 52.25 | 51.15 | 60.90 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 2:59:00 PM EST |
| 55.00 | 44.55 | 47.25 | 45.90 | 43.61 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 2:59:00 PM EST |
| 60.00 | 40.10 | 41.65 | 40.88 | 38.39 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.09 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 2:59:00 PM EST |
| 62.50 | 37.45 | 39.90 | 38.68 | 27.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.02 | 1/10/2025 | 7/29/2025 2:59:00 PM EST |
| 65.00 | 35.30 | 36.25 | 35.78 | 35.60 | +2.30 | +6.91% | 0.55 | 1 | 6 | 0.45 | 0.98 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 67.50 | 33.15 | 33.70 | 33.43 | 34.40 | +1.60 | +4.88% | 0.50 | 19 | 114 | 0.44 | 0.97 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 70.00 | 30.55 | 31.90 | 31.23 | 39.35 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.84 | 0.96 | 0.00 | -0.03 | 5/28/2025 | 7/29/2025 2:59:00 PM EST |
| 72.50 | 28.40 | 29.15 | 28.78 | 25.90 | -1.45 | -5.31% | 0.40 | 6 | 56 | 0.72 | 0.95 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 75.00 | 25.85 | 26.85 | 26.35 | 30.80 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.57 | 0.93 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 77.50 | 23.65 | 24.70 | 24.18 | 20.50 | 0.00 | 0.00% | 0.31 | 0 | 37 | 0.55 | 0.91 | 0.01 | -0.04 | 7/10/2025 | 7/29/2025 2:59:00 PM EST |
| 80.00 | 21.70 | 22.75 | 22.23 | 18.90 | 0.00 | 0.00% | 0.28 | 0 | 99 | 0.56 | 0.89 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 82.50 | 19.50 | 20.50 | 20.00 | 15.95 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.57 | 0.86 | 0.01 | -0.06 | 7/23/2025 | 7/29/2025 2:59:00 PM EST |
| 85.00 | 17.50 | 18.25 | 17.88 | 16.50 | +0.40 | +2.49% | 0.21 | 5 | 157 | 0.54 | 0.82 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 87.50 | 15.65 | 16.45 | 16.05 | 12.82 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.57 | 0.78 | 0.01 | -0.07 | 7/21/2025 | 7/29/2025 2:59:00 PM EST |
| 90.00 | 14.15 | 14.60 | 14.38 | 15.10 | +3.10 | +25.84% | 0.16 | 307 | 738 | 0.55 | 0.74 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 92.50 | 12.50 | 13.00 | 12.75 | 13.54 | +2.47 | +22.32% | 0.14 | 7 | 251 | 0.54 | 0.70 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 95.00 | 11.10 | 11.50 | 11.30 | 12.10 | +2.25 | +22.85% | 0.12 | 75 | 831 | 0.54 | 0.65 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 97.50 | 9.80 | 10.00 | 9.90 | 10.00 | +1.60 | +19.05% | 0.10 | 37 | 380 | 0.56 | 0.60 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 100.00 | 8.55 | 8.85 | 8.70 | 8.75 | +1.15 | +15.14% | 0.09 | 125 | 1,770 | 0.55 | 0.56 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 105.00 | 6.50 | 6.70 | 6.60 | 6.68 | +1.15 | +20.80% | 0.06 | 142 | 1,386 | 0.56 | 0.46 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 110.00 | 4.85 | 5.00 | 4.93 | 4.94 | +0.96 | +24.13% | 0.04 | 92 | 1,379 | 0.56 | 0.38 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 115.00 | 3.60 | 3.70 | 3.65 | 3.70 | +0.66 | +21.72% | 0.03 | 72 | 2,104 | 0.56 | 0.31 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 120.00 | 2.64 | 2.75 | 2.70 | 2.63 | +0.42 | +19.01% | 0.02 | 153 | 2,152 | 0.56 | 0.24 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 125.00 | 1.92 | 2.17 | 2.05 | 2.06 | +0.55 | +36.43% | 0.02 | 58 | 1,209 | 0.57 | 0.19 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 130.00 | 1.36 | 1.54 | 1.45 | 1.50 | +0.35 | +30.44% | 0.01 | 128 | 1,418 | 0.57 | 0.15 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 135.00 | 1.00 | 1.28 | 1.14 | 1.35 | +0.50 | +58.83% | 0.01 | 3 | 824 | 0.58 | 0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 140.00 | 0.76 | 0.93 | 0.85 | 0.72 | +0.12 | +20.00% | 0.01 | 1 | 898 | 0.60 | 0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 145.00 | 0.55 | 0.84 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.61 | 0.06 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 150.00 | 0.42 | 0.61 | 0.52 | 0.45 | +0.04 | +9.76% | 0.00 | 48 | 322 | 0.62 | 0.05 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 155.00 | 0.05 | 0.79 | 0.42 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.04 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 160.00 | 0.10 | 0.71 | 0.41 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 188 | 0.64 | 0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 165.00 | 0.01 | 0.63 | 0.32 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.60 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 170.00 | 0.01 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.63 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 180.00 | 0.00 | 0.71 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.87 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:00 PM EST |
| 185.00 | 0.00 | 0.68 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 2:59:00 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.79 | 0.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:00 PM EST |
| 40.00 | 0.00 | 1.28 | 0.64 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:00 PM EST |
| 42.50 | 0.00 | 1.28 | 0.64 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 1.08 | 0.54 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 47.50 | 0.00 | 0.73 | 0.37 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 0.98 | 0.49 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.11 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 1.44 | 0.72 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.07 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 62.50 | 0.00 | 1.06 | 0.53 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.93 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.77 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 67.50 | 0.05 | 0.62 | 0.34 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.58 | -0.03 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 2:59:00 PM EST |
| 70.00 | 0.30 | 0.69 | 0.50 | 0.54 | -0.05 | -8.48% | 0.01 | 1 | 177 | 0.61 | -0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 72.50 | 0.47 | 0.70 | 0.59 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.59 | -0.05 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 75.00 | 0.59 | 0.91 | 0.75 | 0.88 | +0.02 | +2.33% | 0.01 | 3 | 173 | 0.57 | -0.07 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 77.50 | 0.82 | 1.19 | 1.01 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.57 | -0.09 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 80.00 | 1.23 | 1.43 | 1.33 | 1.28 | -0.32 | -20.00% | 0.02 | 19 | 1,748 | 0.56 | -0.11 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 82.50 | 1.65 | 1.82 | 1.74 | 1.78 | -0.29 | -14.01% | 0.02 | 137 | 322 | 0.56 | -0.14 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 85.00 | 2.17 | 2.47 | 2.32 | 2.07 | -0.57 | -21.60% | 0.03 | 29 | 731 | 0.55 | -0.18 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 87.50 | 2.76 | 2.95 | 2.86 | 2.87 | -0.50 | -14.84% | 0.03 | 18 | 1,493 | 0.55 | -0.22 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 90.00 | 3.55 | 3.70 | 3.63 | 3.65 | -0.55 | -13.10% | 0.04 | 12 | 700 | 0.55 | -0.26 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 92.50 | 4.40 | 4.55 | 4.48 | 4.40 | -0.85 | -16.19% | 0.05 | 106 | 595 | 0.55 | -0.30 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 95.00 | 5.40 | 5.60 | 5.50 | 5.45 | -0.86 | -13.63% | 0.06 | 121 | 1,548 | 0.55 | -0.35 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 97.50 | 6.50 | 6.75 | 6.63 | 6.60 | -0.94 | -12.47% | 0.07 | 6 | 456 | 0.55 | -0.40 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 100.00 | 7.80 | 8.10 | 7.95 | 7.75 | -1.42 | -15.49% | 0.08 | 10 | 1,244 | 0.56 | -0.44 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 105.00 | 10.70 | 10.90 | 10.80 | 12.00 | -0.10 | -0.83% | 0.10 | 5 | 690 | 0.56 | -0.54 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 110.00 | 14.00 | 14.65 | 14.33 | 15.00 | +3.43 | +29.65% | 0.13 | 2 | 537 | 0.57 | -0.62 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 115.00 | 17.50 | 18.25 | 17.88 | 20.75 | 0.00 | 0.00% | 0.16 | 0 | 858 | 0.56 | -0.69 | 0.02 | -0.08 | 7/21/2025 | 7/29/2025 2:59:00 PM EST |
| 120.00 | 21.50 | 22.35 | 21.93 | 24.08 | 0.00 | 0.00% | 0.18 | 0 | 696 | 0.55 | -0.76 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 125.00 | 25.80 | 26.70 | 26.25 | 23.51 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.55 | -0.81 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 130.00 | 30.25 | 31.35 | 30.80 | 33.70 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.57 | -0.85 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 135.00 | 34.80 | 36.25 | 35.53 | 26.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.04 | 5/28/2025 | 7/29/2025 2:59:00 PM EST |
| 140.00 | 39.65 | 41.20 | 40.43 | 38.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.04 | 6/9/2025 | 7/29/2025 2:59:00 PM EST |
| 145.00 | 43.60 | 45.90 | 44.75 | % | 0.31 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.03 | 7/29/2025 2:59:00 PM EST | |||
| 150.00 | 48.60 | 51.45 | 50.03 | % | 0.33 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.02 | 7/29/2025 2:59:00 PM EST | |||
| 155.00 | 53.20 | 56.40 | 54.80 | 57.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.85 | -0.96 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 160.00 | 58.05 | 61.20 | 59.63 | 62.31 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 165.00 | 63.10 | 66.00 | 64.55 | 67.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 170.00 | 68.05 | 70.80 | 69.43 | 72.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 175.00 | 73.05 | 76.00 | 74.53 | 77.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 180.00 | 78.10 | 81.05 | 79.58 | 82.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 185.00 | 83.10 | 86.05 | 84.58 | 87.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 190.00 | 88.10 | 90.80 | 89.45 | 92.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |