Options Chain for OKLO INC COM CL A (OKLO) - $33.53 as of 1/22/2025 9:09:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 18.80 | 9.56 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 16.20 | 17.60 | % | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 15.15 | 17.45 | % | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 14.30 | 16.55 | % | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 12.65 | 14.55 | % | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 12.50 | 13.65 | 10.97 | 0.00 | 0.00% | 0 | 36 | 0.99 | 0.93 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.50 | 11.55 | 13.10 | 4.52 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.92 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 10.75 | 12.65 | 9.07 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.91 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.50 | 11.05 | 12.50 | 9.87 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.90 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 10.85 | 12.00 | 8.30 | 0.00 | 0.00% | 0 | 17 | 1.15 | 0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 10.15 | 11.35 | 7.95 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.87 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 10.00 | 11.80 | 4.50 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.86 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 23.50 | 9.55 | 11.25 | 4.71 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.84 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 9.20 | 9.95 | 8.30 | 0.00 | 0.00% | 0 | 44 | 1.03 | 0.83 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 24.50 | 8.80 | 9.80 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.81 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 8.40 | 9.50 | 8.89 | +1.14 | +14.71% | 70 | 229 | 1.06 | 0.80 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 25.50 | 7.60 | 9.05 | 7.00 | 0.00 | 0.00% | 0 | 55 | 1.00 | 0.78 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 7.00 | 8.65 | 7.17 | 0.00 | 0.00% | 0 | 33 | 1.05 | 0.77 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 26.50 | 7.45 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 25 | 1.10 | 0.75 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 6.95 | 7.80 | 5.95 | 0.00 | 0.00% | 0 | 36 | 1.01 | 0.73 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 6.85 | 7.95 | 5.92 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.71 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 5.70 | 7.30 | 5.49 | 0.00 | 0.00% | 0 | 32 | 1.06 | 0.70 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.50 | 6.25 | 7.70 | 5.37 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.68 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 6.00 | 6.45 | 6.15 | +0.73 | +13.47% | 10 | 18 | 1.06 | 0.66 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 29.50 | 5.70 | 6.20 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.64 | 0.04 | -0.06 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 5.40 | 6.10 | 5.65 | +0.70 | +14.15% | 4 | 74 | 1.06 | 0.62 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 30.50 | 5.20 | 5.95 | 4.32 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.60 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 4.85 | 5.55 | 5.85 | +1.80 | +44.45% | 2 | 21 | 0.98 | 0.59 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 31.50 | 4.65 | 5.25 | 4.90 | +0.83 | +20.40% | 1 | 8 | 1.15 | 0.57 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 4.40 | 5.05 | 4.59 | +0.58 | +14.47% | 5 | 8 | 1.03 | 0.55 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 4.20 | 5.10 | 5.05 | +2.62 | +107.82% | 1 | 5 | 1.03 | 0.53 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 4.05 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.51 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 33.50 | 3.80 | 4.30 | 3.32 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.50 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 3.65 | 4.20 | 3.87 | +0.83 | +27.31% | 2 | 39 | 1.08 | 0.48 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 3.30 | 3.70 | 2.95 | 0.00 | 0.00% | 0 | 76 | 1.07 | 0.45 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 1.92 | 2.46 | 1.83 | +0.19 | +11.59% | 6 | 41 | 1.03 | 0.30 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 19 | 1.28 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.74 | -0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 27 | 1.17 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.70 | 0.51 | 0.00 | 0.00% | 0 | 36 | 1.27 | -0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 45 | 1.15 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 0.23 | 0.41 | 0.24 | -0.23 | -48.94% | 1 | 91 | 1.13 | -0.07 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.46 | 0.52 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.08 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 0.27 | 0.72 | 0.55 | 0.00 | 0.00% | 0 | 19 | 1.05 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.50 | 0.31 | 0.79 | 0.63 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 0.43 | 0.84 | 0.74 | 0.00 | 0.00% | 0 | 20 | 1.07 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 0.55 | 0.93 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.93 | -0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 0.62 | 1.01 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.96 | -0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.50 | 0.72 | 1.13 | 1.13 | 0.00 | 0.00% | 0 | 22 | 1.08 | -0.16 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 0.85 | 1.20 | 0.97 | -0.23 | -19.17% | 1 | 14 | 1.08 | -0.17 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 24.50 | 0.88 | 1.38 | % | 0 | 0 | 1.17 | -0.19 | 0.03 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 1.08 | 1.48 | 1.53 | 0.00 | 0.00% | 0 | 12 | 1.07 | -0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 25.50 | 1.11 | 1.64 | 1.15 | -2.05 | -64.07% | 1 | 2 | 1.08 | -0.22 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 1.36 | 1.65 | 1.85 | 0.00 | 0.00% | 0 | 8 | 1.12 | -0.23 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 26.50 | 1.45 | 1.79 | 1.48 | -0.69 | -31.80% | 40 | 10 | 1.11 | -0.25 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 1.61 | 2.06 | 2.23 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.27 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 1.75 | 2.33 | % | 0 | 0 | 1.09 | -0.29 | 0.03 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 1.87 | 2.77 | 2.66 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.30 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.50 | 2.11 | 2.72 | % | 0 | 0 | 1.10 | -0.32 | 0.03 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 2.25 | 2.85 | 3.28 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.34 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 29.50 | 2.51 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.36 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 2.69 | 3.65 | 3.53 | 0.00 | 0.00% | 0 | 24 | 1.07 | -0.38 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.50 | 2.97 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.40 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 3.25 | 3.80 | 3.60 | -0.48 | -11.77% | 2 | 19 | 1.09 | -0.41 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 31.50 | 3.60 | 4.00 | % | 0 | 0 | 1.12 | -0.43 | 0.04 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 32.00 | 3.90 | 4.30 | % | 0 | 0 | 1.15 | -0.45 | 0.04 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 32.50 | 4.15 | 4.55 | % | 0 | 0 | 1.11 | -0.47 | 0.04 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 33.00 | 4.35 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.49 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 33.50 | 4.80 | 5.20 | % | 0 | 0 | 1.05 | -0.50 | 0.04 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 34.00 | 4.85 | 5.45 | % | 0 | 0 | 1.12 | -0.52 | 0.04 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 35.00 | 5.60 | 6.10 | 6.80 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.55 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 8.65 | 9.80 | 10.65 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.70 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |