Options Chain for OKLO INC COM CL A (OKLO) - $71.49 as of 8/1/2025 8:38:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.95 | 38.50 | 37.23 | 44.12 | 0.00 | 0.00% | 1.06 | 0 | 6 | 4.68 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 39.00 | 31.90 | 34.55 | 33.23 | 38.22 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:01 PM EST |
| 40.00 | 30.90 | 33.55 | 32.23 | 36.30 | 0.00 | 0.00% | 0.81 | 0 | 15 | 3.96 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 41.00 | 29.95 | 32.55 | 31.25 | 36.24 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:01 PM EST |
| 42.00 | 28.95 | 31.55 | 30.25 | 18.57 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 4:00:01 PM EST |
| 43.00 | 27.90 | 30.55 | 29.23 | 29.40 | 0.00 | 0.00% | 0.68 | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 44.00 | 26.95 | 29.55 | 28.25 | 12.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 4:00:01 PM EST |
| 45.00 | 25.95 | 28.65 | 27.30 | 27.18 | -0.69 | -2.48% | 0.61 | 1 | 6 | 3.34 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 46.00 | 24.90 | 27.65 | 26.28 | 21.00 | 0.00 | 0.00% | 0.57 | 0 | 8 | 3.22 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:01 PM EST |
| 47.00 | 24.05 | 26.55 | 25.30 | 22.56 | 0.00 | 0.00% | 0.54 | 0 | 9 | 3.10 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:01 PM EST |
| 48.00 | 23.10 | 25.55 | 24.33 | 23.60 | 0.00 | 0.00% | 0.51 | 0 | 9 | 2.98 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:01 PM EST |
| 48.50 | 22.65 | 25.05 | 23.85 | % | 0.49 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 49.00 | 22.05 | 24.55 | 23.30 | 21.17 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:01 PM EST |
| 49.50 | 21.55 | 24.05 | 22.80 | % | 0.46 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 50.00 | 21.10 | 23.55 | 22.33 | 21.62 | -7.38 | -25.45% | 0.45 | 11 | 61 | 2.76 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 51.00 | 20.00 | 22.55 | 21.28 | 17.27 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.68 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 8/1/2025 4:00:01 PM EST |
| 52.00 | 19.10 | 21.35 | 20.23 | 18.70 | -6.30 | -25.20% | 0.39 | 1 | 75 | 2.41 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 52.50 | 18.70 | 21.10 | 19.90 | 25.75 | 0.00 | 0.00% | 0.38 | 0 | 60 | 2.52 | 0.99 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 53.00 | 18.20 | 19.40 | 18.80 | 19.50 | 0.00 | 0.00% | 0.35 | 0 | 97 | 1.84 | 0.99 | 0.00 | -0.02 | 7/24/2025 | 8/1/2025 4:00:01 PM EST |
| 53.50 | 17.60 | 20.10 | 18.85 | 18.30 | -1.20 | -6.16% | 0.35 | 20 | 42 | 2.39 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 54.00 | 17.15 | 19.60 | 18.38 | 18.76 | -0.04 | -0.22% | 0.34 | 1 | 44 | 2.36 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 54.50 | 16.75 | 19.05 | 17.90 | 17.45 | -2.80 | -13.83% | 0.33 | 2 | 38 | 2.29 | 0.98 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 55.00 | 16.50 | 17.25 | 16.88 | 15.45 | -7.60 | -32.98% | 0.31 | 24 | 86 | 1.39 | 0.98 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 55.50 | 15.55 | 18.15 | 16.85 | 23.55 | 0.00 | 0.00% | 0.30 | 0 | 96 | 2.22 | 0.98 | 0.01 | -0.04 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 56.00 | 15.25 | 17.65 | 16.45 | 19.31 | 0.00 | 0.00% | 0.29 | 0 | 35 | 2.17 | 0.97 | 0.01 | -0.04 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 56.50 | 14.95 | 15.95 | 15.45 | 15.44 | -6.21 | -28.69% | 0.27 | 7 | 102 | 1.34 | 0.97 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 57.00 | 14.25 | 15.90 | 15.08 | 14.50 | -7.35 | -33.64% | 0.26 | 9 | 40 | 1.87 | 0.96 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 57.50 | 13.80 | 14.80 | 14.30 | 14.50 | -6.15 | -29.79% | 0.25 | 35 | 46 | 1.44 | 0.96 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 58.00 | 13.30 | 14.80 | 14.05 | 14.07 | -4.03 | -22.27% | 0.24 | 23 | 53 | 2.01 | 0.95 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 58.50 | 12.75 | 14.25 | 13.50 | 12.92 | -3.79 | -22.69% | 0.23 | 20 | 60 | 1.60 | 0.94 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 59.00 | 12.25 | 13.60 | 12.93 | 12.90 | -5.36 | -29.36% | 0.22 | 1 | 32 | 1.45 | 0.94 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 59.50 | 11.70 | 13.50 | 12.60 | 10.00 | -7.00 | -41.18% | 0.21 | 1 | 13 | 1.82 | 0.93 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 11.10 | 12.40 | 11.75 | 11.95 | -5.43 | -31.25% | 0.20 | 56 | 244 | 1.13 | 0.92 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.50 | 10.70 | 12.60 | 11.65 | 17.57 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.74 | 0.91 | 0.02 | -0.11 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 61.00 | 10.40 | 11.65 | 11.03 | 13.47 | -4.83 | -26.40% | 0.18 | 2 | 71 | 1.24 | 0.90 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 61.50 | 10.45 | 10.65 | 10.55 | 10.56 | -1.64 | -13.45% | 0.17 | 15 | 65 | 0.88 | 0.89 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 62.00 | 9.35 | 10.70 | 10.03 | 10.10 | -8.35 | -45.26% | 0.16 | 4 | 158 | 0.85 | 0.88 | 0.02 | -0.14 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 62.50 | 9.55 | 9.80 | 9.68 | 9.75 | -6.05 | -38.30% | 0.15 | 65 | 86 | 0.86 | 0.86 | 0.02 | -0.15 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 63.00 | 8.60 | 9.35 | 8.98 | 9.40 | -6.01 | -39.01% | 0.14 | 93 | 43 | 0.75 | 0.85 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 63.50 | 8.00 | 8.95 | 8.48 | 8.70 | -4.08 | -31.93% | 0.13 | 78 | 92 | 0.72 | 0.84 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 64.00 | 7.40 | 8.55 | 7.98 | 9.05 | -5.65 | -38.44% | 0.12 | 56 | 53 | 0.90 | 0.82 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 64.50 | 7.40 | 8.15 | 7.78 | 8.08 | -4.52 | -35.88% | 0.12 | 35 | 11 | 1.34 | 0.81 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 65.00 | 7.60 | 7.80 | 7.70 | 7.72 | -4.58 | -37.24% | 0.12 | 166 | 470 | 0.91 | 0.79 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 65.50 | 7.15 | 7.65 | 7.40 | 7.45 | -3.55 | -32.28% | 0.11 | 5 | 58 | 0.94 | 0.77 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 66.00 | 6.85 | 7.05 | 6.95 | 6.70 | -4.00 | -37.39% | 0.11 | 32 | 161 | 0.91 | 0.75 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 66.50 | 6.50 | 6.70 | 6.60 | 6.70 | -6.45 | -49.05% | 0.10 | 2 | 33 | 0.92 | 0.74 | 0.04 | -0.22 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 67.00 | 6.20 | 6.35 | 6.28 | 6.29 | -3.81 | -37.73% | 0.09 | 91 | 189 | 0.92 | 0.72 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 67.50 | 5.85 | 6.05 | 5.95 | 5.93 | -4.82 | -44.84% | 0.09 | 8 | 48 | 0.92 | 0.70 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 68.00 | 5.55 | 5.70 | 5.63 | 5.65 | -4.85 | -46.19% | 0.08 | 44 | 262 | 0.92 | 0.68 | 0.04 | -0.24 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 68.50 | 5.25 | 5.40 | 5.33 | 4.80 | -3.81 | -44.26% | 0.08 | 324 | 190 | 0.92 | 0.66 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 69.00 | 4.95 | 5.10 | 5.03 | 5.10 | -4.49 | -46.82% | 0.07 | 492 | 114 | 0.92 | 0.64 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 69.50 | 4.65 | 4.85 | 4.75 | 4.80 | -6.45 | -57.34% | 0.07 | 117 | 52 | 0.93 | 0.62 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 70.00 | 4.40 | 4.55 | 4.48 | 4.46 | -3.00 | -40.22% | 0.06 | 574 | 581 | 0.92 | 0.59 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 70.50 | 4.15 | 4.30 | 4.23 | 4.30 | -5.15 | -54.50% | 0.06 | 75 | 51 | 0.93 | 0.57 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 71.00 | 3.90 | 4.05 | 3.98 | 3.91 | -3.79 | -49.23% | 0.06 | 1,465 | 103 | 0.93 | 0.55 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 71.50 | 3.65 | 3.80 | 3.73 | 3.72 | -3.88 | -51.06% | 0.05 | 354 | 101 | 0.93 | 0.53 | 0.04 | -0.27 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 72.00 | 3.05 | 3.55 | 3.30 | 3.45 | -3.76 | -52.15% | 0.05 | 1,508 | 356 | 0.92 | 0.51 | 0.04 | -0.27 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 73.00 | 3.00 | 3.15 | 3.08 | 3.04 | -2.66 | -46.67% | 0.04 | 609 | 182 | 0.93 | 0.47 | 0.04 | -0.27 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 74.00 | 2.49 | 2.90 | 2.70 | 2.78 | -2.37 | -46.02% | 0.04 | 440 | 308 | 0.95 | 0.43 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 75.00 | 2.28 | 2.35 | 2.32 | 2.35 | -2.80 | -54.37% | 0.03 | 14,806 | 687 | 0.93 | 0.39 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 76.00 | 1.92 | 2.09 | 2.01 | 2.10 | -2.15 | -50.59% | 0.03 | 458 | 364 | 0.94 | 0.35 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 77.00 | 1.61 | 1.78 | 1.70 | 1.69 | -2.09 | -55.30% | 0.02 | 978 | 354 | 0.94 | 0.31 | 0.04 | -0.24 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 78.00 | 1.41 | 1.54 | 1.48 | 1.69 | -1.66 | -49.56% | 0.02 | 305 | 235 | 0.93 | 0.28 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 79.00 | 1.21 | 1.31 | 1.26 | 1.21 | -1.79 | -59.67% | 0.02 | 6,497 | 250 | 0.94 | 0.25 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 80.00 | 1.05 | 1.10 | 1.08 | 1.10 | -1.57 | -58.81% | 0.01 | 1,816 | 1,248 | 0.95 | 0.22 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 81.00 | 0.88 | 1.01 | 0.95 | 0.94 | -1.36 | -59.13% | 0.01 | 456 | 187 | 0.94 | 0.19 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 82.00 | 0.54 | 0.97 | 0.76 | 0.65 | -1.40 | -68.30% | 0.01 | 136 | 207 | 0.90 | 0.17 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 83.00 | 0.65 | 0.73 | 0.69 | 0.70 | -1.17 | -62.57% | 0.01 | 34 | 146 | 0.96 | 0.15 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 84.00 | 0.55 | 0.71 | 0.63 | 0.53 | -1.37 | -72.11% | 0.01 | 37 | 585 | 0.96 | 0.13 | 0.02 | -0.14 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 85.00 | 0.49 | 0.53 | 0.51 | 0.53 | -1.05 | -66.46% | 0.01 | 6,590 | 6,777 | 0.98 | 0.11 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 86.00 | 0.41 | 0.49 | 0.45 | 0.47 | -1.13 | -70.63% | 0.01 | 82 | 141 | 0.98 | 0.10 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 87.00 | 0.35 | 0.43 | 0.39 | 0.40 | -0.85 | -68.00% | 0.00 | 77 | 163 | 1.00 | 0.08 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 88.00 | 0.24 | 0.44 | 0.34 | 0.37 | -0.82 | -68.91% | 0.00 | 72 | 158 | 0.99 | 0.07 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 89.00 | 0.25 | 0.66 | 0.46 | 0.32 | -1.51 | -82.52% | 0.01 | 69 | 115 | 1.10 | 0.06 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 90.00 | 0.22 | 0.28 | 0.25 | 0.28 | -0.69 | -71.14% | 0.00 | 392 | 865 | 1.02 | 0.05 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 91.00 | 0.19 | 0.25 | 0.22 | 0.31 | -0.53 | -63.10% | 0.00 | 21 | 84 | 1.01 | 0.04 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 92.00 | 0.03 | 0.40 | 0.22 | 0.20 | -0.57 | -74.03% | 0.00 | 24 | 64 | 0.97 | 0.04 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 93.00 | 0.01 | 0.62 | 0.32 | 0.22 | -0.45 | -67.17% | 0.00 | 14 | 437 | 1.03 | 0.03 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 94.00 | 0.00 | 0.40 | 0.20 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.29 | 0.02 | 0.01 | -0.04 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 95.00 | 0.05 | 0.94 | 0.50 | 0.18 | -0.42 | -70.00% | 0.01 | 83 | 231 | 1.28 | 0.02 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 96.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.24 | 0.02 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 97.00 | 0.00 | 0.16 | 0.08 | 0.16 | -0.43 | -72.89% | 0.00 | 1 | 51 | 1.18 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 98.00 | 0.00 | 0.93 | 0.47 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.76 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 99.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.29 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 100.00 | 0.06 | 0.10 | 0.08 | 0.12 | -0.12 | -50.00% | 0.00 | 122 | 310 | 1.16 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 101.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 2.06 | 0.01 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 102.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 103.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 4 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 104.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 105.00 | 0.03 | 1.31 | 0.67 | 0.22 | -0.02 | -8.34% | 0.01 | 18 | 28 | 1.63 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 110.00 | 0.03 | 0.25 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 115.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.21 | -87.50% | 0.00 | 75 | 172 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 593 | 79 | 2.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 39.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 12 | 64 | 1.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 40.00 | 0.02 | 0.29 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 117 | 2.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.08 | +0.02 | +33.34% | 0.02 | 1 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 172 | 3.34 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 1.27 | 0.64 | 1.50 | +1.20 | +400.00% | 0.01 | 1 | 17 | 2.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 103 | 225 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 1.28 | 0.64 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 47.00 | 0.01 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.65 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 48.00 | 0.01 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 13 | 83 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 48.50 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 1.29 | 0.65 | 0.01 | -0.09 | -90.00% | 0.01 | 5 | 51 | 2.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 49.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 71 | 379 | 1.20 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.72 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.77 | 0.39 | 0.58 | +0.51 | +728.58% | 0.01 | 92 | 208 | 2.06 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.10 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 1.26 | 0.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.03 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 53.50 | 0.00 | 1.33 | 0.67 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.02 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.08 | -44.45% | 0.01 | 1 | 156 | 1.91 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 54.50 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | -0.02 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 242 | 2,723 | 1.00 | -0.02 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 55.50 | 0.00 | 0.33 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.27 | -0.02 | 0.01 | -0.04 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 56.00 | 0.05 | 0.32 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.03 | -0.03 | 0.01 | -0.04 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 56.50 | 0.00 | 1.40 | 0.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.78 | -0.03 | 0.01 | -0.05 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 57.00 | 0.01 | 0.52 | 0.27 | 0.10 | -0.01 | -9.10% | 0.00 | 82 | 121 | 1.02 | -0.04 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.52 | 0.26 | 0.26 | +0.16 | +160.00% | 0.00 | 44 | 210 | 1.23 | -0.04 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 58.00 | 0.03 | 0.27 | 0.15 | 0.25 | +0.14 | +127.28% | 0.00 | 104 | 228 | 0.86 | -0.05 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 58.50 | 0.10 | 0.53 | 0.32 | 0.29 | +0.20 | +222.23% | 0.01 | 70 | 108 | 0.96 | -0.06 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 59.00 | 0.21 | 0.31 | 0.26 | 0.42 | +0.23 | +121.06% | 0.00 | 37 | 259 | 0.94 | -0.06 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 59.50 | 0.27 | 0.35 | 0.31 | 0.35 | -0.06 | -14.64% | 0.01 | 63 | 318 | 0.95 | -0.07 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 0.32 | 0.40 | 0.36 | 0.35 | +0.18 | +105.89% | 0.01 | 293 | 448 | 0.95 | -0.08 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.50 | 0.37 | 0.45 | 0.41 | 0.42 | +0.13 | +44.83% | 0.01 | 213 | 385 | 0.95 | -0.09 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 61.00 | 0.44 | 0.52 | 0.48 | 0.50 | +0.23 | +85.19% | 0.01 | 71 | 133 | 0.96 | -0.10 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 61.50 | 0.30 | 0.57 | 0.44 | 0.52 | +0.07 | +15.56% | 0.01 | 12 | 38 | 0.95 | -0.11 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 62.00 | 0.57 | 0.72 | 0.65 | 0.64 | +0.23 | +56.10% | 0.01 | 81 | 113 | 0.97 | -0.12 | 0.02 | -0.14 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 62.50 | 0.53 | 0.74 | 0.64 | 0.68 | +0.38 | +126.67% | 0.01 | 99 | 102 | 0.92 | -0.14 | 0.02 | -0.15 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 63.00 | 0.72 | 0.98 | 0.85 | 0.76 | +0.35 | +85.37% | 0.01 | 464 | 326 | 0.94 | -0.15 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 63.50 | 0.82 | 0.90 | 0.86 | 0.87 | +0.46 | +112.20% | 0.01 | 232 | 308 | 0.94 | -0.16 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 64.00 | 0.91 | 1.08 | 1.00 | 0.99 | +0.49 | +98.00% | 0.02 | 338 | 208 | 0.97 | -0.18 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 64.50 | 0.91 | 1.15 | 1.03 | 1.06 | +0.52 | +96.30% | 0.02 | 149 | 166 | 0.92 | -0.19 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 65.00 | 1.13 | 1.25 | 1.19 | 1.15 | +0.46 | +66.67% | 0.02 | 7,598 | 640 | 0.94 | -0.21 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 65.50 | 1.08 | 1.42 | 1.25 | 1.72 | +1.03 | +149.28% | 0.02 | 211 | 193 | 0.90 | -0.23 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 66.00 | 1.06 | 1.79 | 1.43 | 1.40 | +0.64 | +84.22% | 0.02 | 285 | 205 | 0.88 | -0.25 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 66.50 | 1.55 | 1.80 | 1.68 | 1.56 | +0.71 | +83.53% | 0.03 | 34 | 249 | 0.93 | -0.26 | 0.04 | -0.22 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 67.00 | 1.63 | 1.91 | 1.77 | 1.63 | +0.63 | +63.00% | 0.03 | 184 | 204 | 0.94 | -0.28 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 67.50 | 1.82 | 2.01 | 1.92 | 1.87 | +0.91 | +94.80% | 0.03 | 204 | 211 | 0.94 | -0.30 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 68.00 | 2.05 | 2.18 | 2.12 | 2.11 | +1.02 | +93.58% | 0.03 | 982 | 267 | 0.94 | -0.32 | 0.04 | -0.24 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 68.50 | 2.23 | 2.34 | 2.29 | 2.29 | +0.96 | +72.18% | 0.03 | 206 | 186 | 0.94 | -0.34 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 69.00 | 2.45 | 2.57 | 2.51 | 2.46 | +1.14 | +86.37% | 0.04 | 1,113 | 189 | 0.94 | -0.36 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 69.50 | 2.61 | 2.77 | 2.69 | 2.77 | +1.77 | +177.00% | 0.04 | 80 | 56 | 0.93 | -0.38 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 70.00 | 2.89 | 3.10 | 3.00 | 2.93 | +1.40 | +91.51% | 0.04 | 3,925 | 1,255 | 0.94 | -0.41 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 70.50 | 3.10 | 3.25 | 3.18 | 3.15 | +1.29 | +69.36% | 0.05 | 155 | 173 | 0.94 | -0.43 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 71.00 | 3.35 | 3.50 | 3.43 | 3.43 | +1.29 | +60.28% | 0.05 | 996 | 6,282 | 0.94 | -0.45 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 71.50 | 3.60 | 3.80 | 3.70 | 3.65 | +1.59 | +77.19% | 0.05 | 173 | 39 | 0.94 | -0.47 | 0.04 | -0.27 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 72.00 | 3.90 | 4.05 | 3.98 | 3.85 | +1.51 | +64.53% | 0.06 | 884 | 207 | 0.95 | -0.49 | 0.04 | -0.27 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 73.00 | 4.45 | 4.60 | 4.53 | 4.52 | +1.57 | +53.22% | 0.06 | 791 | 621 | 0.95 | -0.53 | 0.04 | -0.27 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 74.00 | 5.05 | 6.05 | 5.55 | 5.14 | +1.73 | +50.74% | 0.07 | 269 | 417 | 1.07 | -0.57 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 75.00 | 5.70 | 5.80 | 5.75 | 5.75 | +2.10 | +57.54% | 0.08 | 368 | 613 | 0.94 | -0.61 | 0.04 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 76.00 | 6.40 | 6.60 | 6.50 | 6.00 | +1.70 | +39.54% | 0.09 | 97 | 463 | 0.95 | -0.65 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 77.00 | 7.10 | 7.30 | 7.20 | 7.25 | +2.60 | +55.92% | 0.09 | 229 | 230 | 0.95 | -0.69 | 0.04 | -0.24 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 78.00 | 7.90 | 8.15 | 8.03 | 7.90 | +2.98 | +60.57% | 0.10 | 81 | 174 | 0.96 | -0.72 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 79.00 | 8.55 | 8.90 | 8.73 | 9.45 | +3.45 | +57.50% | 0.11 | 50 | 295 | 0.95 | -0.75 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 80.00 | 9.40 | 10.70 | 10.05 | 9.76 | +2.76 | +39.43% | 0.13 | 71 | 102 | 0.94 | -0.78 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 81.00 | 9.35 | 11.15 | 10.25 | 10.00 | +3.30 | +49.26% | 0.13 | 8 | 72 | 1.10 | -0.81 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 82.00 | 10.70 | 11.45 | 11.08 | 14.50 | +6.80 | +88.32% | 0.14 | 4 | 25 | 0.84 | -0.83 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 83.00 | 11.80 | 12.50 | 12.15 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.95 | -0.85 | 0.02 | -0.16 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 84.00 | 12.65 | 13.70 | 13.18 | 7.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | -0.87 | 0.02 | -0.14 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 85.00 | 13.40 | 14.80 | 14.10 | 16.20 | +5.40 | +50.00% | 0.17 | 1 | 73 | 1.06 | -0.89 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 86.00 | 14.50 | 16.15 | 15.33 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.04 | -0.90 | 0.02 | -0.12 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 87.00 | 15.10 | 17.75 | 16.43 | 17.10 | +5.55 | +48.06% | 0.19 | 1 | 3 | 1.70 | -0.92 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 88.00 | 16.05 | 18.55 | 17.30 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.74 | -0.93 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 89.00 | 16.95 | 19.70 | 18.33 | 19.70 | +8.85 | +81.57% | 0.21 | 20 | 15 | 1.79 | -0.94 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 90.00 | 18.15 | 20.35 | 19.25 | 20.65 | +6.65 | +47.50% | 0.21 | 30 | 70 | 1.79 | -0.95 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 91.00 | 19.00 | 21.60 | 20.30 | 20.50 | +7.35 | +55.90% | 0.22 | 1 | 1 | 1.93 | -0.96 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 92.00 | 19.90 | 22.60 | 21.25 | % | 0.23 | 0 | 0 | 1.91 | -0.96 | 0.01 | -0.05 | 8/1/2025 4:00:01 PM EST | |||
| 93.00 | 20.90 | 23.55 | 22.23 | % | 0.24 | 0 | 0 | 1.94 | -0.97 | 0.01 | -0.05 | 8/1/2025 4:00:01 PM EST | |||
| 94.00 | 21.85 | 24.55 | 23.20 | % | 0.25 | 0 | 0 | 1.99 | -0.98 | 0.01 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 95.00 | 22.90 | 25.50 | 24.20 | 22.76 | +3.96 | +21.07% | 0.25 | 1 | 4 | 2.02 | -0.98 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 96.00 | 23.90 | 26.50 | 25.20 | % | 0.26 | 0 | 0 | 2.06 | -0.98 | 0.00 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 97.00 | 24.80 | 26.95 | 25.88 | % | 0.27 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 98.00 | 25.80 | 27.95 | 26.88 | 26.50 | +6.60 | +33.17% | 0.27 | 1 | 2 | 2.21 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 99.00 | 26.80 | 29.70 | 28.25 | % | 0.29 | 0 | 0 | 2.23 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 100.00 | 27.85 | 29.95 | 28.90 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.33 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 4:00:01 PM EST |
| 101.00 | 28.85 | 30.95 | 29.90 | % | 0.30 | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 102.00 | 29.85 | 32.45 | 31.15 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 103.00 | 30.95 | 32.95 | 31.95 | % | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 104.00 | 31.90 | 34.45 | 33.18 | % | 0.32 | 0 | 0 | 2.46 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 105.00 | 32.90 | 34.90 | 33.90 | % | 0.32 | 0 | 0 | 2.50 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 110.00 | 37.60 | 40.40 | 39.00 | 34.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 115.00 | 43.00 | 45.40 | 44.20 | % | 0.38 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |