Options Chain for OKTA INC CL A (OKTA) - $89.80 as of 8/22/2025 4:14:58 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 | 31.15 | 33.75 | 32.45 | % | 0.54 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 26.25 | 28.65 | 27.45 | % | 0.42 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 22.20 | 23.05 | 22.63 | 22.90 | +0.10 | +0.44% | 0.32 | 15 | 15 | 1.17 | 0.96 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 17.70 | 18.35 | 18.03 | 18.32 | % | 0.24 | 20 | 0 | 0.84 | 0.91 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 79.00 | 14.00 | 14.80 | 14.40 | % | 0.18 | 0 | 0 | 0.77 | 0.85 | 0.02 | -0.14 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 12.20 | 14.00 | 13.10 | 13.45 | +2.10 | +18.51% | 0.16 | 1 | 2 | 0.68 | 0.83 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 81.00 | 11.75 | 14.20 | 12.98 | 13.75 | % | 0.16 | 20 | 0 | 0.84 | 0.81 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 82.00 | 12.00 | 12.45 | 12.23 | 13.15 | % | 0.15 | 10 | 0 | 0.83 | 0.79 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 83.00 | 11.15 | 11.65 | 11.40 | % | 0.14 | 0 | 0 | 0.84 | 0.77 | 0.02 | -0.18 | 8/22/2025 4:00:00 PM EST | |||
| 84.00 | 10.60 | 11.05 | 10.83 | % | 0.13 | 0 | 0 | 0.85 | 0.74 | 0.02 | -0.19 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 9.95 | 10.40 | 10.18 | 9.46 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.85 | 0.72 | 0.02 | -0.19 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 86.00 | 9.25 | 9.60 | 9.43 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.83 | 0.70 | 0.02 | -0.20 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 87.00 | 8.30 | 9.00 | 8.65 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.84 | 0.67 | 0.02 | -0.21 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 88.00 | 7.80 | 8.40 | 8.10 | 6.39 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.84 | 0.64 | 0.02 | -0.21 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 89.00 | 7.45 | 7.80 | 7.63 | 7.90 | +1.70 | +27.42% | 0.09 | 4 | 7 | 0.83 | 0.62 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 6.95 | 7.25 | 7.10 | 7.20 | +1.34 | +22.87% | 0.08 | 87 | 96 | 0.83 | 0.59 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 91.00 | 6.25 | 6.75 | 6.50 | 6.73 | +1.53 | +29.43% | 0.07 | 25 | 86 | 0.83 | 0.57 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 92.00 | 5.95 | 6.25 | 6.10 | 6.25 | +1.35 | +27.56% | 0.07 | 57 | 97 | 0.83 | 0.54 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 93.00 | 5.55 | 5.80 | 5.68 | 5.70 | +1.15 | +25.28% | 0.06 | 10 | 13 | 0.83 | 0.51 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 94.00 | 4.85 | 5.35 | 5.10 | 5.15 | +0.40 | +8.43% | 0.05 | 31 | 9 | 0.83 | 0.49 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 4.70 | 4.90 | 4.80 | 4.80 | +1.20 | +33.34% | 0.05 | 21 | 45 | 0.83 | 0.46 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 96.00 | 4.20 | 4.55 | 4.38 | 4.65 | +0.68 | +17.13% | 0.05 | 6 | 15 | 0.83 | 0.44 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 97.00 | 3.75 | 4.20 | 3.98 | 4.38 | +1.29 | +41.75% | 0.04 | 6 | 64 | 0.83 | 0.41 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 98.00 | 3.60 | 4.05 | 3.83 | 3.80 | +0.89 | +30.59% | 0.04 | 108 | 167 | 0.83 | 0.39 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 99.00 | 3.30 | 3.55 | 3.43 | 3.55 | +0.30 | +9.24% | 0.03 | 12 | 17 | 0.83 | 0.36 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 2.98 | 3.20 | 3.09 | 3.06 | +0.68 | +28.58% | 0.03 | 73 | 483 | 0.83 | 0.34 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 101.00 | 2.74 | 2.92 | 2.83 | 2.82 | +0.68 | +31.78% | 0.03 | 1 | 43 | 0.83 | 0.32 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 102.00 | 2.48 | 2.68 | 2.58 | 2.44 | +0.37 | +17.88% | 0.03 | 3 | 64 | 0.83 | 0.29 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 103.00 | 2.28 | 2.49 | 2.39 | 2.42 | +0.48 | +24.75% | 0.02 | 28 | 63 | 0.83 | 0.27 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 104.00 | 1.88 | 2.28 | 2.08 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.82 | 0.25 | 0.02 | -0.17 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 1.91 | 2.08 | 2.00 | 2.07 | +0.45 | +27.78% | 0.02 | 154 | 1,609 | 0.84 | 0.23 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 106.00 | 1.16 | 1.93 | 1.55 | 1.67 | -0.06 | -3.47% | 0.01 | 4 | 95 | 0.78 | 0.22 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 107.00 | 1.23 | 1.77 | 1.50 | 1.65 | +0.26 | +18.71% | 0.01 | 24 | 5 | 0.81 | 0.20 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 108.00 | 1.14 | 1.60 | 1.37 | 1.37 | +0.27 | +24.55% | 0.01 | 1 | 9 | 0.81 | 0.18 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 109.00 | 0.94 | 1.50 | 1.22 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.17 | 0.02 | -0.14 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 1.03 | 1.35 | 1.19 | 1.30 | +0.25 | +23.81% | 0.01 | 23 | 23 | 0.83 | 0.15 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 111.00 | 0.51 | 1.24 | 0.88 | 1.18 | +0.04 | +3.51% | 0.01 | 13 | 3 | 0.76 | 0.14 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 112.00 | 0.69 | 1.18 | 0.94 | 0.94 | -0.25 | -21.01% | 0.01 | 10 | 1 | 0.82 | 0.13 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 113.00 | 0.54 | 1.06 | 0.80 | 1.05 | +0.22 | +26.51% | 0.01 | 13 | 3 | 0.80 | 0.12 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 114.00 | 0.44 | 2.22 | 1.33 | 0.98 | -0.81 | -45.26% | 0.01 | 11 | 6 | 0.92 | 0.11 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 0.71 | 0.89 | 0.80 | 0.90 | +0.18 | +25.00% | 0.01 | 12 | 101 | 0.87 | 0.10 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 0.46 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 25 | 32 | 0.88 | 0.06 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 0.28 | 0.40 | 0.34 | 0.42 | +0.11 | +35.49% | 0.00 | 10 | 24 | 0.91 | 0.03 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 0.01 | 0.72 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.02 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 0.01 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.03 | 0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 1.72 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 0.02 | 0.47 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | -0.01 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.17 | 0.64 | 0.41 | 0.35 | -0.18 | -33.97% | 0.01 | 112 | 99 | 0.84 | -0.04 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.69 | 0.88 | 0.79 | 0.71 | -0.39 | -35.46% | 0.01 | 71 | 1,494 | 0.87 | -0.09 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 79.00 | 0.78 | 1.59 | 1.19 | 1.22 | -0.52 | -29.89% | 0.02 | 51 | 92 | 0.80 | -0.15 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 1.51 | 1.92 | 1.72 | 1.38 | -0.62 | -31.00% | 0.02 | 30 | 639 | 0.88 | -0.17 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 81.00 | 1.24 | 2.39 | 1.82 | 1.73 | -0.75 | -30.25% | 0.02 | 88 | 45 | 0.84 | -0.19 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 82.00 | 1.64 | 2.16 | 1.90 | 1.83 | -0.86 | -31.97% | 0.02 | 60 | 34 | 0.82 | -0.21 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 83.00 | 1.52 | 2.48 | 2.00 | 2.20 | -0.85 | -27.87% | 0.02 | 5 | 25 | 0.79 | -0.23 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 84.00 | 2.43 | 2.74 | 2.59 | 2.65 | -0.08 | -2.93% | 0.03 | 2 | 30 | 0.84 | -0.26 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 2.77 | 3.05 | 2.91 | 2.65 | -1.21 | -31.35% | 0.03 | 2 | 67 | 0.84 | -0.28 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 86.00 | 3.10 | 3.40 | 3.25 | 3.00 | -1.15 | -27.72% | 0.04 | 1 | 31 | 0.84 | -0.30 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 87.00 | 3.50 | 3.80 | 3.65 | 3.55 | -0.11 | -3.01% | 0.04 | 16 | 14 | 0.84 | -0.33 | 0.02 | -0.21 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 88.00 | 3.90 | 4.20 | 4.05 | 3.89 | -1.42 | -26.75% | 0.05 | 10 | 41 | 0.84 | -0.36 | 0.02 | -0.21 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 89.00 | 4.35 | 4.60 | 4.48 | 4.40 | -1.15 | -20.73% | 0.05 | 36 | 28 | 0.84 | -0.38 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 4.70 | 5.10 | 4.90 | 4.80 | -1.49 | -23.69% | 0.05 | 17 | 24 | 0.83 | -0.41 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 91.00 | 5.25 | 5.55 | 5.40 | 5.05 | -2.15 | -29.87% | 0.06 | 26 | 80 | 0.84 | -0.43 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 92.00 | 5.80 | 6.05 | 5.93 | 5.79 | -1.86 | -24.32% | 0.06 | 7 | 129 | 0.84 | -0.46 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 93.00 | 6.30 | 6.80 | 6.55 | 6.20 | -0.47 | -7.05% | 0.07 | 18 | 3 | 0.84 | -0.49 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 94.00 | 6.90 | 7.20 | 7.05 | 6.85 | -2.18 | -24.15% | 0.07 | 31 | 7 | 0.84 | -0.51 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 7.45 | 7.80 | 7.63 | 7.67 | -2.58 | -25.18% | 0.08 | 5 | 67 | 0.84 | -0.54 | 0.03 | -0.22 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 96.00 | 8.10 | 8.40 | 8.25 | 6.73 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.84 | -0.56 | 0.03 | -0.22 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 97.00 | 8.70 | 9.05 | 8.88 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.84 | -0.59 | 0.03 | -0.21 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 98.00 | 9.40 | 9.65 | 9.53 | 8.90 | -1.40 | -13.60% | 0.10 | 3 | 15 | 0.84 | -0.61 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 99.00 | 10.10 | 10.35 | 10.23 | 12.19 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.84 | -0.64 | 0.03 | -0.21 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 10.85 | 11.05 | 10.95 | 11.75 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.84 | -0.66 | 0.02 | -0.20 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 101.00 | 11.55 | 11.80 | 11.68 | 11.45 | -1.06 | -8.48% | 0.12 | 1 | 7 | 0.85 | -0.68 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 102.00 | 12.20 | 12.60 | 12.40 | 14.32 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | -0.71 | 0.02 | -0.19 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 103.00 | 13.10 | 13.35 | 13.23 | 13.16 | -1.79 | -11.98% | 0.13 | 11 | 15 | 0.85 | -0.73 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 104.00 | 13.85 | 14.15 | 14.00 | 14.73 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | -0.75 | 0.02 | -0.17 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 14.65 | 14.95 | 14.80 | 14.30 | -1.24 | -7.98% | 0.14 | 10 | 2 | 0.85 | -0.77 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 106.00 | 14.95 | 15.85 | 15.40 | % | 0.15 | 0 | 0 | 0.80 | -0.78 | 0.02 | -0.16 | 8/22/2025 4:00:00 PM EST | |||
| 107.00 | 16.25 | 16.65 | 16.45 | % | 0.15 | 0 | 0 | 0.85 | -0.80 | 0.02 | -0.15 | 8/22/2025 4:00:00 PM EST | |||
| 108.00 | 16.95 | 17.50 | 17.23 | % | 0.16 | 0 | 0 | 0.83 | -0.82 | 0.02 | -0.14 | 8/22/2025 4:00:00 PM EST | |||
| 109.00 | 18.05 | 18.40 | 18.23 | 17.85 | % | 0.17 | 1 | 0 | 0.95 | -0.83 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 110.00 | 18.80 | 19.60 | 19.20 | 14.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | -0.85 | 0.02 | -0.13 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 111.00 | 19.55 | 20.55 | 20.05 | % | 0.18 | 0 | 0 | 0.89 | -0.86 | 0.02 | -0.12 | 8/22/2025 4:00:00 PM EST | |||
| 112.00 | 20.65 | 21.05 | 20.85 | % | 0.19 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 113.00 | 21.45 | 22.10 | 21.78 | % | 0.19 | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 114.00 | 22.30 | 22.95 | 22.63 | % | 0.20 | 0 | 0 | 1.00 | -0.89 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 23.35 | 23.80 | 23.58 | % | 0.21 | 0 | 0 | 0.99 | -0.90 | 0.01 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 28.05 | 28.80 | 28.43 | 27.50 | % | 0.24 | 10 | 0 | 1.07 | -0.94 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 125.00 | 32.55 | 33.70 | 33.13 | % | 0.27 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 36.65 | 39.00 | 37.83 | % | 0.29 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 41.90 | 44.35 | 43.13 | % | 0.32 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 46.00 | 49.25 | 47.63 | % | 0.34 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST |