Options Chain for OKLO INC COM CL A (OKLO) - $69.79 as of 9/5/2025 8:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.90 | 25.70 | 25.30 | 24.90 | % | 0.56 | 2 | 0 | 0.77 | 0.95 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 50.00 | 20.50 | 22.25 | 21.38 | % | 0.43 | 0 | 0 | 0.92 | 0.90 | 0.01 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 55.00 | 15.65 | 18.10 | 16.88 | 15.96 | % | 0.31 | 70 | 0 | 0.80 | 0.83 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 60.00 | 12.20 | 14.00 | 13.10 | % | 0.22 | 0 | 0 | 0.75 | 0.75 | 0.02 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 61.00 | 11.60 | 13.90 | 12.75 | 11.93 | -2.07 | -14.79% | 0.21 | 3 | 2 | 0.79 | 0.73 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 62.00 | 11.05 | 13.85 | 12.45 | 10.50 | % | 0.20 | 2 | 0 | 0.74 | 0.71 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 63.00 | 10.70 | 12.90 | 11.80 | % | 0.19 | 0 | 0 | 0.82 | 0.69 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 64.00 | 9.85 | 12.65 | 11.25 | % | 0.18 | 0 | 0 | 0.82 | 0.67 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 65.00 | 9.70 | 11.50 | 10.60 | 9.00 | % | 0.16 | 6 | 0 | 0.81 | 0.65 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 66.00 | 8.95 | 11.30 | 10.13 | % | 0.15 | 0 | 0 | 0.81 | 0.63 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 67.00 | 8.00 | 10.95 | 9.48 | 9.65 | % | 0.14 | 3 | 0 | 0.80 | 0.61 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 68.00 | 7.95 | 10.45 | 9.20 | 8.08 | -1.11 | -12.08% | 0.14 | 6 | 1 | 0.82 | 0.59 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 69.00 | 6.90 | 10.15 | 8.53 | 8.35 | -0.09 | -1.07% | 0.12 | 6 | 3 | 0.80 | 0.58 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 70.00 | 7.60 | 9.20 | 8.40 | 8.22 | -0.03 | -0.37% | 0.12 | 29 | 9 | 0.82 | 0.56 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 71.00 | 6.70 | 7.85 | 7.28 | 8.06 | % | 0.10 | 129 | 0 | 0.76 | 0.54 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 72.00 | 6.15 | 8.50 | 7.33 | 7.37 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.81 | 0.52 | 0.02 | -0.09 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 73.00 | 5.85 | 8.30 | 7.08 | 7.15 | -0.10 | -1.38% | 0.10 | 1 | 1 | 0.82 | 0.50 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 74.00 | 5.35 | 7.65 | 6.50 | % | 0.09 | 0 | 0 | 0.81 | 0.48 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 75.00 | 5.35 | 7.75 | 6.55 | 6.40 | -0.10 | -1.54% | 0.09 | 25 | 5 | 0.85 | 0.46 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 76.00 | 5.60 | 6.10 | 5.85 | 5.70 | % | 0.08 | 3 | 0 | 0.81 | 0.44 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 77.00 | 4.10 | 6.70 | 5.40 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | 0.43 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 78.00 | 3.65 | 6.50 | 5.08 | % | 0.07 | 0 | 0 | 0.80 | 0.41 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 79.00 | 3.20 | 5.60 | 4.40 | 4.00 | -0.55 | -12.09% | 0.06 | 1 | 2 | 0.75 | 0.39 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 80.00 | 4.45 | 5.70 | 5.08 | 3.64 | -1.26 | -25.72% | 0.06 | 15 | 3 | 0.85 | 0.38 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 81.00 | 2.96 | 5.20 | 4.08 | 4.35 | % | 0.05 | 1 | 0 | 0.78 | 0.36 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 82.00 | 2.86 | 4.95 | 3.91 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.79 | 0.34 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 83.00 | 3.40 | 4.30 | 3.85 | % | 0.05 | 0 | 0 | 0.80 | 0.33 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 84.00 | 2.57 | 4.65 | 3.61 | % | 0.04 | 0 | 0 | 0.80 | 0.31 | 0.02 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 85.00 | 2.44 | 4.45 | 3.45 | 3.48 | -0.26 | -6.96% | 0.04 | 10 | 6 | 0.81 | 0.30 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 90.00 | 1.55 | 2.85 | 2.20 | % | 0.02 | 0 | 0 | 0.76 | 0.23 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 95.00 | 1.55 | 2.11 | 1.83 | 1.40 | % | 0.02 | 1 | 0 | 0.80 | 0.18 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 100.00 | 0.55 | 2.00 | 1.28 | % | 0.01 | 0 | 0 | 0.79 | 0.14 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.40 | 1.49 | 0.95 | 1.05 | % | 0.01 | 2 | 0 | 0.80 | 0.10 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.07 | 1.02 | 0.55 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.01 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 50.00 | 0.55 | 1.36 | 0.96 | 1.88 | % | 0.02 | 5 | 0 | 0.77 | -0.10 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 55.00 | 1.53 | 2.38 | 1.96 | 2.35 | % | 0.04 | 3 | 0 | 0.78 | -0.17 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 60.00 | 2.35 | 5.25 | 3.80 | 3.64 | % | 0.06 | 6 | 0 | 0.83 | -0.25 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 61.00 | 2.43 | 4.95 | 3.69 | 4.80 | +0.85 | +21.52% | 0.06 | 1 | 6 | 0.77 | -0.27 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 62.00 | 4.20 | 5.20 | 4.70 | 4.25 | % | 0.08 | 74 | 0 | 0.84 | -0.29 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 63.00 | 3.70 | 6.05 | 4.88 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.31 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 64.00 | 3.95 | 6.50 | 5.23 | 6.72 | % | 0.08 | 5 | 0 | 0.80 | -0.33 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 65.00 | 4.95 | 6.90 | 5.93 | 5.90 | -0.10 | -1.67% | 0.09 | 10 | 3 | 0.83 | -0.35 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 66.00 | 5.00 | 7.40 | 6.20 | 7.68 | % | 0.09 | 5 | 0 | 0.81 | -0.37 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 67.00 | 5.50 | 8.15 | 6.83 | 7.20 | % | 0.10 | 50 | 0 | 0.82 | -0.39 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 68.00 | 6.50 | 8.15 | 7.33 | 7.25 | % | 0.11 | 75 | 0 | 0.82 | -0.41 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 69.00 | 6.60 | 8.10 | 7.35 | % | 0.11 | 0 | 0 | 0.77 | -0.42 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 70.00 | 7.00 | 9.35 | 8.18 | 9.23 | +1.23 | +15.38% | 0.12 | 1 | 2 | 0.80 | -0.44 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 71.00 | 7.75 | 9.95 | 8.85 | % | 0.12 | 0 | 0 | 0.81 | -0.46 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 72.00 | 8.15 | 10.50 | 9.33 | 10.93 | % | 0.13 | 1 | 0 | 0.80 | -0.48 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 73.00 | 8.60 | 10.95 | 9.78 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.78 | -0.50 | 0.02 | -0.09 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 74.00 | 9.15 | 11.55 | 10.35 | % | 0.14 | 0 | 0 | 0.78 | -0.52 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 75.00 | 9.90 | 12.50 | 11.20 | % | 0.15 | 0 | 0 | 0.80 | -0.54 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 76.00 | 10.50 | 12.95 | 11.73 | % | 0.15 | 0 | 0 | 0.79 | -0.56 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 77.00 | 11.15 | 13.50 | 12.33 | % | 0.16 | 0 | 0 | 0.78 | -0.57 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 78.00 | 11.70 | 14.40 | 13.05 | % | 0.17 | 0 | 0 | 0.79 | -0.59 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 79.00 | 12.40 | 15.40 | 13.90 | % | 0.18 | 0 | 0 | 0.80 | -0.61 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 80.00 | 14.05 | 15.80 | 14.93 | % | 0.19 | 0 | 0 | 0.83 | -0.62 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 81.00 | 14.05 | 16.95 | 15.50 | % | 0.19 | 0 | 0 | 0.81 | -0.64 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 82.00 | 14.90 | 17.35 | 16.13 | % | 0.20 | 0 | 0 | 0.80 | -0.66 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 83.00 | 16.10 | 17.55 | 16.83 | % | 0.20 | 0 | 0 | 0.79 | -0.67 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 84.00 | 16.10 | 18.15 | 17.13 | % | 0.20 | 0 | 0 | 0.74 | -0.69 | 0.02 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 85.00 | 16.80 | 19.75 | 18.28 | % | 0.22 | 0 | 0 | 0.78 | -0.70 | 0.02 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 90.00 | 21.35 | 23.10 | 22.23 | % | 0.25 | 0 | 0 | 0.75 | -0.77 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 95.00 | 25.40 | 28.35 | 26.88 | % | 0.28 | 0 | 0 | 0.80 | -0.82 | 0.01 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 100.00 | 30.90 | 31.90 | 31.40 | % | 0.31 | 0 | 0 | 0.80 | -0.86 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 105.00 | 34.45 | 37.60 | 36.03 | % | 0.34 | 0 | 0 | 0.94 | -0.90 | 0.01 | -0.04 | 9/5/2025 3:59:54 PM EST |