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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.90 | 7.50 | 10.20 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.91 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 6.10 | 6.60 | 4.25 | 0.00 | 0.00% | 0 | 72 | 1.33 | 0.88 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 5.40 | 5.80 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.83 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 5.00 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.81 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 4.70 | 5.90 | 3.47 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.79 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 4.30 | 4.70 | 3.85 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.76 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 4.00 | 4.40 | 4.23 | -1.19 | -21.96% | 4 | 7 | 1.29 | 0.73 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 3.70 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.70 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 3.40 | 3.70 | 3.70 | -0.95 | -20.43% | 4 | 23 | 1.25 | 0.67 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 3.20 | 3.50 | 2.83 | -1.46 | -34.04% | 1 | 7 | 1.29 | 0.64 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 2.95 | 3.20 | 2.70 | -1.54 | -36.33% | 28 | 73 | 1.28 | 0.62 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 2.70 | 3.40 | 2.90 | -0.70 | -19.45% | 10 | 14 | 1.45 | 0.59 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 1.50 | 2.95 | 2.70 | -0.50 | -15.63% | 34 | 119 | 1.40 | 0.56 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 2.30 | 2.55 | 3.29 | 0.00 | 0.00% | 0 | 48 | 1.29 | 0.53 | 0.06 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 2.10 | 2.45 | 2.00 | -1.25 | -38.47% | 8 | 57 | 1.27 | 0.50 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 1.95 | 2.85 | 2.05 | -0.85 | -29.31% | 4 | 44 | 1.45 | 0.47 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 1.80 | 1.95 | 1.80 | -0.53 | -22.75% | 5 | 755 | 1.28 | 0.45 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 1.65 | 1.85 | 1.80 | -0.70 | -28.00% | 20 | 23 | 1.30 | 0.42 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 1.05 | 1.70 | 1.45 | -0.73 | -33.49% | 11 | 81 | 1.32 | 0.40 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 1.40 | 1.55 | 1.45 | -0.51 | -26.02% | 4 | 36 | 1.31 | 0.38 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 1.30 | 1.45 | 1.23 | -0.76 | -38.20% | 70 | 135 | 1.31 | 0.35 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 1.20 | 1.35 | 1.30 | -0.40 | -23.53% | 2 | 21 | 1.32 | 0.33 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 1.10 | 1.25 | 1.20 | -0.35 | -22.59% | 6 | 18 | 1.32 | 0.31 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 1.00 | 1.80 | 1.74 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.29 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.90 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.28 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.85 | 1.05 | 0.85 | -0.45 | -34.62% | 12 | 45 | 1.35 | 0.26 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.80 | 1.55 | 1.37 | 0.00 | 0.00% | 0 | 33 | 1.55 | 0.25 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.70 | 0.90 | 0.73 | -0.55 | -42.97% | 10 | 40 | 1.35 | 0.23 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.65 | 0.85 | 2.79 | 0.00 | 0.00% | 0 | 20 | 1.34 | 0.22 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 0.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.20 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.60 | 0.75 | 0.65 | -0.40 | -38.10% | 17 | 86 | 1.39 | 0.19 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 0.55 | 1.45 | 0.70 | % | 3 | 0 | 1.38 | 0.18 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 31.00 | 0.50 | 0.65 | 0.52 | -0.45 | -46.40% | 10 | 16 | 1.39 | 0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.40 | 0.60 | 0.60 | -0.15 | -20.00% | 2 | 12 | 1.40 | 0.15 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.35 | 0.55 | 0.42 | -0.29 | -40.85% | 5 | 6 | 1.43 | 0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.30 | 0.45 | % | 0 | 0 | 1.42 | 0.12 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.25 | 0.45 | 0.47 | -0.08 | -14.55% | 5 | 78 | 1.45 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.30 | 0.40 | 0.35 | -0.15 | -30.00% | 1 | 38 | 1.37 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.45 | 0.60 | 0.55 | -0.15 | -21.43% | 10 | 71 | 1.36 | -0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.65 | 0.80 | 0.75 | +0.19 | +33.93% | 1 | 59 | 1.33 | -0.17 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 0.80 | 0.95 | 0.91 | -0.14 | -13.34% | 10 | 16 | 1.34 | -0.19 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.90 | 1.05 | 1.25 | +0.48 | +62.34% | 2 | 37 | 1.30 | -0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 1.05 | 1.25 | 1.15 | -0.59 | -33.91% | 13 | 32 | 1.29 | -0.24 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 1.25 | 1.40 | 1.30 | -0.05 | -3.71% | 21 | 34 | 1.30 | -0.27 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 1.45 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 18 | 1.30 | -0.30 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.95 | 1.80 | 1.69 | +0.27 | +19.02% | 515 | 105 | 1.29 | -0.33 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 1.25 | 2.10 | 2.05 | +0.50 | +32.26% | 8 | 18 | 1.12 | -0.36 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 1.65 | 2.50 | 2.45 | +0.60 | +32.44% | 10 | 38 | 1.28 | -0.38 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 1.55 | 2.55 | 2.40 | -1.69 | -41.32% | 5 | 1 | 1.28 | -0.41 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 1.80 | 2.85 | 2.88 | -0.86 | -23.00% | 15 | 4 | 1.08 | -0.44 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 2.05 | 3.20 | 2.98 | +0.24 | +8.76% | 2 | 6 | 1.10 | -0.47 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 3.20 | 3.50 | 3.70 | +0.78 | +26.72% | 2 | 27 | 1.30 | -0.50 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 3.50 | 3.80 | 3.38 | 0.00 | 0.00% | 0 | 11 | 1.29 | -0.53 | 0.06 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 3.90 | 4.10 | 3.97 | +0.07 | +1.80% | 1 | 13 | 1.30 | -0.55 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 4.20 | 4.50 | 6.00 | 0.00 | 0.00% | 0 | 16 | 1.30 | -0.58 | 0.06 | -0.06 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 4.60 | 4.90 | 5.11 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.60 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 5.00 | 5.20 | 7.20 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.62 | 0.05 | -0.06 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 5.40 | 5.60 | 5.91 | +1.26 | +27.10% | 10 | 13 | 1.33 | -0.65 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 5.70 | 6.00 | 7.30 | 0.00 | 0.00% | 0 | 22 | 1.31 | -0.67 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 5.70 | 7.10 | 5.73 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.69 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 5.50 | 7.00 | % | 0 | 0 | 1.43 | -0.71 | 0.05 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 7.00 | 8.40 | 5.60 | 0.00 | 0.00% | 0 | 10 | 1.37 | -0.72 | 0.05 | -0.05 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 6.40 | 7.70 | % | 0 | 0 | 1.02 | -0.74 | 0.05 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 7.00 | 8.20 | % | 0 | 0 | 1.11 | -0.75 | 0.04 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 28.50 | 7.30 | 8.60 | 6.93 | 0.00 | 0.00% | 0 | 12 | 1.39 | -0.77 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 8.40 | 9.80 | % | 0 | 0 | 1.52 | -0.78 | 0.04 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 29.50 | 8.20 | 9.60 | % | 0 | 0 | 1.06 | -0.80 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 9.40 | 10.60 | % | 0 | 0 | 1.53 | -0.81 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 30.50 | 10.10 | 10.40 | % | 0 | 0 | 1.42 | -0.82 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 10.50 | 10.90 | % | 0 | 0 | 1.43 | -0.83 | 0.03 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 10.80 | 11.80 | % | 0 | 0 | 1.55 | -0.85 | 0.03 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 12.10 | 13.30 | % | 0 | 0 | 1.95 | -0.87 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 13.20 | 14.00 | % | 0 | 0 | 1.61 | -0.88 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 14.10 | 15.70 | 11.95 | 0.00 | 0.00% | 0 | 7 | 1.37 | -0.89 | 0.02 | -0.03 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |