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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.40 | 6.90 | 6.80 | -0.90 | -11.69% | 5 | 75 | 1.13 | 0.85 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 4.40 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.81 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 4.50 | 6.20 | 5.56 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.77 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 4.30 | 6.20 | 5.00 | -0.50 | -9.10% | 1 | 3 | 1.34 | 0.74 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 4.50 | 4.90 | 3.75 | -1.97 | -34.45% | 1 | 20 | 1.24 | 0.72 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 4.20 | 4.60 | 4.50 | -0.66 | -12.80% | 4 | 45 | 1.21 | 0.70 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 4.00 | 4.30 | 4.19 | -1.01 | -19.43% | 5 | 119 | 1.22 | 0.67 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 3.70 | 3.90 | 4.18 | -0.72 | -14.70% | 7 | 24 | 1.18 | 0.65 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 3.50 | 4.00 | 3.59 | -1.06 | -22.80% | 8 | 170 | 1.28 | 0.62 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 3.20 | 3.60 | 3.30 | -1.10 | -25.00% | 35 | 44 | 1.21 | 0.60 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 3.00 | 3.30 | 3.10 | -0.90 | -22.50% | 6 | 22 | 1.20 | 0.58 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 2.90 | 3.20 | 2.87 | -0.70 | -19.61% | 6 | 310 | 1.24 | 0.55 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 2.60 | 3.50 | 2.50 | -0.91 | -26.69% | 15 | 84 | 1.31 | 0.53 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 2.55 | 3.40 | 2.55 | -1.10 | -30.14% | 10 | 32 | 1.37 | 0.51 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 1.35 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.49 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 2.20 | 2.45 | 2.27 | -0.79 | -25.82% | 4 | 37 | 1.23 | 0.47 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 1.95 | 2.60 | 2.25 | -0.45 | -16.67% | 4 | 21 | 1.27 | 0.45 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 1.95 | 2.20 | 2.74 | 0.00 | 0.00% | 0 | 107 | 1.25 | 0.43 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 1.85 | 2.10 | 1.85 | -0.85 | -31.49% | 10 | 91 | 1.26 | 0.41 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 1.15 | 2.95 | 2.28 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.39 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.85 | 2.25 | 1.50 | -0.63 | -29.58% | 4 | 113 | 1.39 | 0.37 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 0.90 | 2.45 | 2.26 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.36 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 1.45 | 2.65 | 1.50 | -0.65 | -30.24% | 1 | 52 | 1.26 | 0.34 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 1.35 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 34 | 1.28 | 0.32 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 1.25 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.31 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.70 | 1.50 | 3.62 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.29 | 0.04 | -0.04 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 1.10 | 1.95 | 1.57 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.28 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 1.05 | 1.25 | 1.66 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.27 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 1.00 | 1.20 | 1.00 | -0.48 | -32.44% | 2 | 70 | 1.30 | 0.26 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 0.95 | 1.05 | 0.95 | -1.26 | -57.02% | 4 | 1 | 1.29 | 0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.90 | 1.05 | 1.05 | -0.60 | -36.37% | 10 | 14 | 1.31 | 0.23 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.80 | 1.45 | 1.26 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.21 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.70 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.19 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.60 | 0.80 | 0.66 | -0.10 | -13.16% | 1 | 5 | 1.33 | 0.18 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.55 | 0.75 | 0.80 | -0.05 | -5.89% | 5 | 36 | 1.35 | 0.16 | 0.03 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.75 | 0.90 | 0.85 | -0.16 | -15.85% | 5 | 603 | 1.28 | -0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.50 | 1.15 | 1.25 | +0.23 | +22.55% | 12 | 22 | 1.27 | -0.19 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 1.35 | 1.55 | 1.26 | 0.00 | 0.00% | 0 | 22 | 1.27 | -0.23 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 1.35 | 1.75 | 1.73 | +0.32 | +22.70% | 6 | 68 | 1.26 | -0.26 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 1.70 | 1.90 | 1.90 | +0.21 | +12.43% | 15 | 66 | 1.25 | -0.28 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 1.80 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 7 | 1.23 | -0.30 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 1.55 | 3.00 | 2.44 | +0.29 | +13.49% | 4 | 19 | 1.43 | -0.33 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 2.20 | 2.60 | 3.80 | 0.00 | 0.00% | 0 | 7 | 1.20 | -0.35 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 1.90 | 2.85 | 2.80 | +0.50 | +21.74% | 11 | 336 | 1.10 | -0.38 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 2.40 | 3.20 | % | 0 | 0 | 1.27 | -0.40 | 0.05 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 3.20 | 3.50 | 3.28 | 0.00 | 0.00% | 0 | 33 | 1.27 | -0.42 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 3.50 | 3.80 | 3.68 | +0.48 | +15.00% | 1 | 12 | 1.27 | -0.45 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 3.80 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.47 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 3.10 | 4.40 | 3.82 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.49 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 4.00 | 4.70 | 4.90 | +0.20 | +4.26% | 2 | 37 | 1.15 | -0.51 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 3.80 | 5.20 | 6.90 | 0.00 | 0.00% | 0 | 20 | 1.33 | -0.53 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 5.10 | 6.40 | 5.81 | +0.41 | +7.60% | 10 | 10 | 1.27 | -0.55 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 5.50 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.57 | 0.05 | -0.04 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 5.20 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.59 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 5.80 | 6.60 | 7.70 | 0.00 | 0.00% | 0 | 46 | 1.20 | -0.61 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 5.80 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.63 | 0.04 | -0.04 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 7.00 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.64 | 0.04 | -0.04 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 6.80 | 8.10 | % | 0 | 0 | 1.23 | -0.66 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 27.50 | 7.20 | 9.30 | % | 0 | 0 | 1.39 | -0.68 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 8.10 | 8.80 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.69 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 8.60 | 9.30 | % | 0 | 0 | 1.35 | -0.71 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 9.00 | 9.80 | 9.80 | 0.00 | 0.00% | 0 | 4 | 1.36 | -0.72 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 9.50 | 10.00 | % | 0 | 0 | 1.31 | -0.73 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 9.80 | 10.40 | % | 0 | 0 | 1.27 | -0.74 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 30.50 | 9.40 | 11.10 | % | 0 | 0 | 1.41 | -0.76 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 10.60 | 11.90 | % | 0 | 0 | 1.42 | -0.77 | 0.03 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 11.60 | 12.20 | % | 0 | 0 | 1.46 | -0.79 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 12.60 | 13.60 | 15.03 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.81 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 13.60 | 14.00 | % | 0 | 0 | 1.48 | -0.82 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 14.50 | 15.00 | % | 0 | 0 | 1.40 | -0.84 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST |