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 | 7.20 | 7.80 | % | 0 | 0 | 1.89 | 0.95 | 0.02 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 6.80 | 8.30 | 8.07 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.94 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 6.50 | 6.90 | % | 0 | 0 | 1.77 | 0.92 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 5.90 | 6.50 | 7.06 | 0.00 | 0.00% | 0 | 31 | 1.22 | 0.90 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 5.60 | 5.90 | 7.03 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.89 | 0.03 | -0.03 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 5.20 | 6.50 | 5.37 | -1.03 | -16.10% | 20 | 10 | 1.30 | 0.86 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 4.80 | 5.10 | 7.20 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.84 | 0.04 | -0.04 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 4.40 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.81 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 4.00 | 4.40 | 4.00 | -1.30 | -24.53% | 1 | 10 | 1.29 | 0.78 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 3.70 | 4.00 | 3.40 | -1.20 | -26.09% | 8 | 310 | 1.28 | 0.75 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 2.65 | 3.70 | 3.70 | -0.79 | -17.60% | 1 | 22 | 0.96 | 0.72 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 3.00 | 3.30 | 2.68 | -1.72 | -39.10% | 10 | 50 | 1.24 | 0.69 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 1.90 | 3.50 | 2.90 | -1.13 | -28.04% | 4 | 55 | 1.24 | 0.65 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 2.50 | 2.70 | 2.60 | -0.72 | -21.69% | 46 | 283 | 1.24 | 0.62 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 2.30 | 2.95 | 2.35 | -0.65 | -21.67% | 3 | 73 | 1.25 | 0.58 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 2.05 | 2.80 | 2.10 | -0.82 | -28.09% | 159 | 108 | 1.24 | 0.55 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 1.85 | 2.05 | 1.85 | -0.85 | -31.49% | 63 | 87 | 1.26 | 0.51 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 1.65 | 1.80 | 1.55 | -0.81 | -34.33% | 183 | 109 | 1.25 | 0.48 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 1.50 | 1.65 | 1.40 | -0.75 | -34.89% | 130 | 292 | 1.26 | 0.44 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 1.35 | 1.50 | 1.39 | -0.51 | -26.85% | 108 | 528 | 1.25 | 0.41 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 1.20 | 1.35 | 1.10 | -0.79 | -41.80% | 9 | 48 | 1.27 | 0.38 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 1.05 | 1.20 | 0.97 | -0.68 | -41.22% | 28 | 190 | 1.26 | 0.35 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 0.95 | 1.10 | 1.00 | -0.54 | -35.07% | 2 | 16 | 1.27 | 0.32 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.85 | 1.00 | 0.90 | -0.55 | -37.94% | 1,606 | 440 | 1.28 | 0.30 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 0.25 | 0.90 | 0.85 | -0.37 | -30.33% | 13 | 36 | 1.30 | 0.28 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.70 | 0.80 | 0.75 | -0.35 | -31.82% | 37 | 45 | 1.29 | 0.26 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 0.60 | 0.75 | 0.70 | -0.35 | -33.34% | 4 | 8 | 1.30 | 0.24 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.55 | 0.70 | 0.74 | -0.29 | -28.16% | 4 | 111 | 1.32 | 0.22 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.50 | 0.65 | 0.55 | -0.55 | -50.00% | 3 | 7 | 1.33 | 0.20 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.45 | 0.60 | 0.51 | -0.39 | -43.34% | 7 | 55 | 1.34 | 0.19 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.40 | 0.55 | 0.45 | -2.15 | -82.70% | 10 | 1 | 1.35 | 0.17 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.35 | 0.50 | 0.81 | 0.00 | 0.00% | 0 | 256 | 1.35 | 0.16 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 0.35 | 0.45 | % | 0 | 0 | 1.37 | 0.15 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.30 | 0.45 | 0.38 | -0.27 | -41.54% | 21 | 224 | 1.39 | 0.14 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 0.25 | 0.40 | 1.96 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.13 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 35 | 1.42 | 0.12 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.20 | 0.35 | 0.30 | -0.18 | -37.50% | 13 | 25 | 1.43 | 0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 22 | 1.43 | 0.09 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.15 | 0.30 | 0.25 | -0.15 | -37.50% | 1 | 10 | 1.50 | 0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.10 | 0.25 | 0.13 | -0.32 | -71.12% | 3 | 59 | 1.48 | 0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 0.10 | 0.20 | 0.18 | -0.21 | -53.85% | 10 | 18 | 1.50 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.05 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.52 | 0.05 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 47 | 1.58 | 0.05 | 0.01 | -0.02 | 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 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 56 | 1.40 | -0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 0.15 | 0.25 | 0.25 | +0.04 | +19.05% | 2 | 43 | 1.41 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 0.20 | 0.30 | 0.38 | +0.08 | +26.67% | 1 | 64 | 1.39 | -0.08 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | +0.03 | +11.12% | 13 | 172 | 1.36 | -0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 0.35 | 0.45 | 0.41 | +0.10 | +32.26% | 12 | 14 | 1.38 | -0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.40 | 0.55 | 0.57 | +0.18 | +46.16% | 5 | 118 | 1.35 | -0.14 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 0.50 | 0.60 | 0.56 | +0.11 | +24.45% | 1 | 48 | 1.32 | -0.16 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.60 | 0.70 | 0.72 | +0.12 | +20.00% | 12 | 334 | 1.32 | -0.19 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.75 | 0.85 | 0.93 | +0.27 | +40.91% | 5 | 228 | 1.30 | -0.22 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.90 | 1.00 | 1.12 | +0.32 | +40.00% | 7 | 155 | 1.29 | -0.25 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 1.10 | 1.15 | 1.37 | +0.46 | +50.55% | 17 | 68 | 1.29 | -0.28 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.70 | 1.35 | 1.52 | +0.42 | +38.19% | 28 | 41 | 1.28 | -0.31 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 1.45 | 1.55 | 1.89 | -0.76 | -28.68% | 1 | 25 | 1.27 | -0.35 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 1.65 | 1.80 | 2.10 | +0.70 | +50.00% | 59 | 362 | 1.26 | -0.38 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 1.70 | 2.05 | 2.32 | +0.57 | +32.58% | 33 | 14 | 1.20 | -0.42 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 1.80 | 2.30 | 2.19 | +0.09 | +4.29% | 22 | 31 | 1.28 | -0.45 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 2.45 | 2.65 | 2.80 | +0.67 | +31.46% | 9 | 32 | 1.27 | -0.49 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 2.75 | 2.95 | 2.85 | +0.45 | +18.75% | 6 | 79 | 1.27 | -0.52 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 3.10 | 3.30 | 3.20 | -0.80 | -20.00% | 2 | 11 | 1.29 | -0.56 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 3.40 | 3.60 | 4.00 | +0.30 | +8.11% | 2 | 38 | 1.27 | -0.59 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 3.00 | 4.00 | 3.90 | -0.30 | -7.15% | 7 | 81 | 1.30 | -0.62 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 3.20 | 4.40 | 4.50 | +0.50 | +12.50% | 10 | 63 | 1.29 | -0.65 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 4.50 | 4.80 | 4.70 | -1.30 | -21.67% | 14 | 3 | 1.30 | -0.68 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 4.90 | 5.20 | 5.10 | -2.10 | -29.17% | 10 | 67 | 1.31 | -0.70 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 5.30 | 5.60 | 5.50 | +0.60 | +12.25% | 8 | 1 | 1.31 | -0.72 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 4.80 | 6.00 | 6.00 | +0.75 | +14.29% | 12 | 12 | 1.26 | -0.74 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 5.70 | 6.50 | % | 0 | 0 | 1.19 | -0.76 | 0.05 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 6.60 | 6.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.78 | 0.05 | -0.05 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 6.20 | 7.30 | % | 0 | 0 | 1.49 | -0.80 | 0.05 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 6.60 | 7.80 | 7.90 | 0.00 | 0.00% | 0 | 8 | 1.47 | -0.81 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 6.70 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.83 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 7.10 | 8.70 | % | 0 | 0 | 1.30 | -0.84 | 0.04 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 29.50 | 8.70 | 9.20 | 9.60 | % | 1 | 0 | 1.35 | -0.85 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 30.00 | 8.10 | 9.60 | 7.30 | 0.00 | 0.00% | 0 | 5 | 1.59 | -0.86 | 0.04 | -0.04 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 9.20 | 10.10 | % | 0 | 0 | 1.64 | -0.87 | 0.03 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 10.00 | 10.60 | 7.25 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.88 | 0.03 | -0.04 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 9.60 | 11.50 | % | 0 | 0 | 0.80 | -0.90 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 12.10 | 12.80 | % | 0 | 0 | 1.94 | -0.91 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 13.00 | 13.70 | % | 0 | 0 | 1.93 | -0.92 | 0.02 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 13.10 | 14.80 | % | 0 | 0 | 2.10 | -0.93 | 0.02 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 15.00 | 15.60 | % | 0 | 0 | 1.97 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 15.90 | 16.70 | % | 0 | 0 | 2.14 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 16.70 | 17.70 | % | 0 | 0 | 2.21 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:55 PM EST |