Options Chain for OKLO INC COM CL A (OKLO) - $20.95 as of 11/20/2024 8:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 7.00 | 7.70 | 8.80 | 0.00 | 0.00% | 0 | 4 | 2.33 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 5.90 | 8.60 | 7.10 | -1.10 | -13.42% | 4 | 3 | 1.97 | 0.97 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 6.10 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.03 | 0.96 | 0.02 | -0.02 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 5.90 | 6.20 | 6.86 | 0.00 | 0.00% | 0 | 11 | 1.88 | 0.95 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 5.30 | 5.70 | 5.30 | -0.20 | -3.64% | 1 | 0 | 1.90 | 0.93 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 4.80 | 5.30 | 5.86 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.91 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 3.40 | 4.80 | 4.20 | -0.20 | -4.55% | 2 | 1 | 0.77 | 0.89 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 4.10 | 4.40 | 4.50 | -0.20 | -4.26% | 1 | 19 | 1.33 | 0.86 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 3.70 | 4.00 | 2.90 | -2.00 | -40.82% | 5 | 132 | 1.27 | 0.83 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 3.30 | 3.60 | 2.75 | -1.58 | -36.49% | 6 | 236 | 1.25 | 0.80 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 2.95 | 3.20 | 3.00 | -1.00 | -25.00% | 29 | 140 | 1.24 | 0.76 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 2.60 | 2.80 | 2.60 | -1.40 | -35.00% | 18 | 206 | 1.23 | 0.72 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 2.30 | 2.45 | 2.18 | -1.06 | -32.72% | 32 | 83 | 1.24 | 0.68 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 2.00 | 2.15 | 1.93 | -1.07 | -35.67% | 86 | 424 | 1.21 | 0.63 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 1.75 | 1.85 | 1.75 | -0.65 | -27.09% | 979 | 222 | 1.21 | 0.58 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 1.50 | 1.60 | 1.58 | -0.62 | -28.19% | 198 | 3,881 | 1.20 | 0.53 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 1.30 | 1.45 | 1.30 | -0.75 | -36.59% | 134 | 108 | 1.28 | 0.48 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 1.10 | 1.20 | 1.15 | -0.73 | -38.83% | 377 | 436 | 1.20 | 0.43 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.95 | 1.05 | 0.98 | -0.64 | -39.51% | 75 | 232 | 1.22 | 0.39 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.80 | 0.90 | 0.83 | -0.62 | -42.76% | 289 | 2,320 | 1.24 | 0.35 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 0.65 | 0.80 | 0.68 | -0.62 | -47.70% | 39 | 235 | 1.22 | 0.31 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.60 | 0.70 | 0.64 | -0.41 | -39.05% | 121 | 923 | 1.25 | 0.28 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 0.50 | 0.60 | 0.55 | -0.35 | -38.89% | 12 | 202 | 1.27 | 0.24 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.45 | 0.50 | 0.50 | -0.38 | -43.19% | 507 | 576 | 1.28 | 0.22 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 0.35 | 0.45 | 0.40 | -0.49 | -55.06% | 31 | 66 | 1.29 | 0.19 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.30 | 0.40 | 0.29 | -0.36 | -55.39% | 123 | 270 | 1.33 | 0.17 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 0.25 | 0.35 | 0.35 | -0.20 | -36.37% | 12 | 156 | 1.31 | 0.16 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.20 | 0.35 | 0.20 | -0.35 | -63.64% | 114 | 375 | 1.34 | 0.14 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 87 | 1.37 | 0.12 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.20 | 0.25 | 0.24 | -0.11 | -31.43% | 7 | 383 | 1.40 | 0.11 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.15 | 0.25 | 0.19 | -0.18 | -48.65% | 3 | 25 | 1.41 | 0.10 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.10 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 37 | 1.37 | 0.09 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 0.10 | 0.20 | % | 0 | 0 | 1.42 | 0.08 | 0.03 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 50 | 858 | 1.47 | 0.07 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.06 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | -0.16 | -61.54% | 9 | 95 | 1.44 | 0.05 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 31.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.53 | 0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 73 | 2.12 | 0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 3 | 2.44 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 19 | 2.55 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 21 | 2.72 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.29 | +0.19 | +190.00% | 3 | 44 | 2.56 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.88 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 113 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 53 | 189 | 1.62 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 97 | 1.58 | -0.03 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 7 | 503 | 1.46 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 131 | 898 | 1.49 | -0.05 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 0.15 | 0.20 | 0.40 | +0.22 | +122.23% | 1 | 517 | 1.44 | -0.07 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 7 | 2,428 | 1.41 | -0.09 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 0.25 | 0.30 | 0.32 | +0.12 | +60.00% | 19 | 1,108 | 1.37 | -0.11 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.30 | 0.40 | 0.38 | +0.08 | +26.67% | 49 | 734 | 1.35 | -0.14 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.40 | 0.50 | 0.55 | +0.12 | +27.91% | 119 | 1,014 | 1.35 | -0.17 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.45 | 0.55 | 0.55 | +0.04 | +7.85% | 329 | 1,545 | 1.29 | -0.20 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 0.60 | 0.70 | 0.73 | +0.11 | +17.75% | 40 | 1,277 | 1.27 | -0.24 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.75 | 0.85 | 0.90 | +0.15 | +20.00% | 401 | 817 | 1.26 | -0.28 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 0.90 | 1.00 | 1.06 | +0.21 | +24.71% | 146 | 246 | 1.23 | -0.32 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 1.10 | 1.20 | 1.24 | +0.13 | +11.72% | 296 | 1,147 | 1.22 | -0.37 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 1.35 | 1.45 | 1.41 | +0.12 | +9.31% | 77 | 151 | 1.23 | -0.42 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 1.60 | 1.70 | 1.70 | +0.15 | +9.68% | 42 | 80 | 1.22 | -0.47 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 1.65 | 2.00 | 2.30 | +0.53 | +29.95% | 11 | 126 | 1.08 | -0.52 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 1.75 | 2.30 | 2.50 | +0.45 | +21.96% | 24 | 103 | 1.23 | -0.57 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 2.30 | 2.65 | 3.20 | +1.22 | +61.62% | 18 | 140 | 1.12 | -0.61 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 2.30 | 3.00 | 3.01 | +0.41 | +15.77% | 1 | 151 | 1.28 | -0.65 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 3.20 | 3.40 | 3.37 | +0.47 | +16.21% | 3 | 56 | 1.22 | -0.69 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 3.60 | 3.80 | 4.28 | +0.98 | +29.70% | 9 | 34 | 1.23 | -0.72 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 3.90 | 5.20 | 4.31 | +0.54 | +14.33% | 2 | 6 | 1.19 | -0.76 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 3.50 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 35 | 0.81 | -0.78 | 0.07 | -0.07 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 4.70 | 5.10 | 5.70 | 0.00 | 0.00% | 0 | 32 | 1.46 | -0.81 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 4.70 | 5.60 | 7.88 | 0.00 | 0.00% | 0 | 44 | 0.75 | -0.83 | 0.06 | -0.06 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 5.50 | 6.00 | 6.00 | +0.80 | +15.39% | 4 | 5 | 0.92 | -0.84 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 5.20 | 7.10 | 7.50 | 0.00 | 0.00% | 0 | 3 | 1.84 | -0.86 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 5.60 | 7.00 | 6.56 | 0.00 | 0.00% | 0 | 33 | 1.31 | -0.88 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 7.10 | 7.50 | 6.80 | 0.00 | 0.00% | 0 | 16 | 1.95 | -0.89 | 0.04 | -0.05 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 7.50 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.91 | -0.90 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 8.10 | 8.70 | % | 0 | 0 | 1.97 | -0.91 | 0.03 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 29.50 | 8.60 | 9.10 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.91 | -0.92 | 0.03 | -0.04 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 9.00 | 9.70 | 8.10 | 0.00 | 0.00% | 0 | 12 | 2.10 | -0.93 | 0.03 | -0.03 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 9.40 | 10.20 | 8.80 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.94 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 9.90 | 10.60 | 8.80 | 0.00 | 0.00% | 0 | 6 | 2.34 | -0.95 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 31.50 | 10.40 | 11.00 | 11.20 | +1.30 | +13.14% | 1 | 1 | 2.15 | -0.95 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 10.90 | 11.70 | 9.90 | 0.00 | 0.00% | 0 | 1 | 2.33 | -0.97 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 11.30 | 12.20 | % | 0 | 0 | 2.39 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 11.80 | 12.70 | % | 0 | 0 | 2.44 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 12.90 | 13.70 | % | 0 | 0 | 2.55 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 13.90 | 14.60 | % | 0 | 0 | 2.51 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 14.70 | 15.60 | % | 0 | 0 | 2.74 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 15.70 | 16.40 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 16.80 | 17.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |