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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 18.20 | 19.15 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 15.00 | 15.95 | 18.75 | 16.30 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.50 | 15.35 | 17.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 16.00 | 15.80 | 17.70 | 9.25 | 0.00 | 0.00% | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 16.50 | 14.90 | 17.20 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 15.25 | 16.20 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 17.50 | 14.65 | 16.70 | 6.50 | 0.00 | 0.00% | 0 | 50 | 1.91 | 0.98 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 14.15 | 15.30 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 18.50 | 13.75 | 15.25 | 10.30 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.98 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 13.25 | 14.20 | 7.34 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.97 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 19.50 | 12.80 | 13.70 | 10.14 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 12.30 | 13.35 | 7.98 | 0.00 | 0.00% | 0 | 34 | 1.64 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.50 | 11.80 | 12.65 | 9.26 | 0.00 | 0.00% | 0 | 19 | 1.56 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 10.75 | 12.80 | 10.49 | 0.00 | 0.00% | 0 | 27 | 1.59 | 0.95 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.50 | 10.25 | 11.70 | 9.60 | 0.00 | 0.00% | 0 | 29 | 1.51 | 0.94 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 10.45 | 11.35 | 9.43 | 0.00 | 0.00% | 0 | 43 | 1.44 | 0.93 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 9.40 | 10.75 | 9.11 | 0.00 | 0.00% | 0 | 40 | 1.16 | 0.92 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 8.95 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 51 | 1.34 | 0.90 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.50 | 9.10 | 10.40 | 8.25 | 0.00 | 0.00% | 0 | 45 | 1.18 | 0.89 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 8.70 | 9.55 | 7.90 | 0.00 | 0.00% | 0 | 53 | 1.27 | 0.88 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 24.50 | 8.15 | 8.95 | 7.00 | 0.00 | 0.00% | 0 | 29 | 1.13 | 0.86 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 7.15 | 8.55 | 6.70 | 0.00 | 0.00% | 0 | 97 | 1.01 | 0.85 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 25.50 | 7.40 | 8.25 | 6.08 | 0.00 | 0.00% | 0 | 200 | 1.18 | 0.83 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 7.05 | 7.65 | 5.98 | 0.00 | 0.00% | 0 | 65 | 1.15 | 0.81 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 26.50 | 5.90 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 58 | 1.14 | 0.79 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 6.30 | 7.05 | 5.06 | 0.00 | 0.00% | 0 | 72 | 1.12 | 0.77 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 5.90 | 6.55 | 2.45 | 0.00 | 0.00% | 0 | 32 | 1.05 | 0.74 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 5.60 | 6.20 | 4.76 | 0.00 | 0.00% | 0 | 149 | 1.14 | 0.72 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.50 | 5.20 | 5.90 | 4.35 | 0.00 | 0.00% | 0 | 67 | 1.05 | 0.70 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 4.95 | 5.45 | 5.00 | +0.90 | +21.96% | 2 | 52 | 1.16 | 0.67 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 29.50 | 4.60 | 4.90 | 4.92 | +1.48 | +43.03% | 4 | 17 | 1.19 | 0.65 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 4.15 | 4.80 | 5.10 | +1.48 | +40.89% | 6 | 152 | 1.15 | 0.62 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 30.50 | 4.05 | 4.35 | 4.11 | +0.56 | +15.78% | 4 | 67 | 1.09 | 0.60 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 3.75 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 72 | 1.10 | 0.57 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.50 | 3.50 | 4.00 | 3.05 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.54 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 3.10 | 3.85 | 4.00 | +1.15 | +40.36% | 1 | 150 | 1.13 | 0.52 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 2.85 | 3.50 | 3.25 | +0.90 | +38.30% | 3 | 95 | 1.17 | 0.49 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 2.81 | 3.35 | 2.95 | +0.75 | +34.10% | 23 | 64 | 1.10 | 0.47 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 2.35 | 2.87 | 2.58 | +0.36 | +16.22% | 4 | 86 | 1.16 | 0.42 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 2.10 | 2.43 | 2.75 | +0.90 | +48.65% | 23 | 99 | 1.24 | 0.38 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 1.76 | 2.19 | 1.58 | 0.00 | 0.00% | 0 | 60 | 1.18 | 0.34 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 1.48 | 1.96 | 1.74 | +0.34 | +24.29% | 1 | 9 | 1.20 | 0.30 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 1.29 | 1.71 | 1.95 | +0.70 | +56.00% | 4 | 9 | 1.19 | 0.27 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 1.16 | 1.58 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.24 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.93 | 1.34 | 1.18 | +0.28 | +31.12% | 10 | 62 | 1.22 | 0.21 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 0.78 | 1.24 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.19 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 0.61 | 0.96 | 0.55 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.17 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 0.63 | 1.02 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 44.00 | 0.49 | 0.83 | 0.44 | 0.00 | 0.00% | 0 | 22 | 1.20 | 0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.48 | 0.80 | 0.37 | 0.00 | 0.00% | 0 | 87 | 1.39 | 0.12 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.38 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.11 | 0.02 | -0.05 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 0.21 | 0.49 | 0.45 | +0.11 | +32.36% | 32 | 5 | 1.28 | 0.10 | 0.02 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.02 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.82 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 25 | 2.46 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 0.05 | 0.26 | 0.05 | 0.00 | 0.00% | 3 | 19 | 1.93 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 16.50 | 0.02 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.61 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.00 | 0.01 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.95 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.50 | 0.01 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.50 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 0.01 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 59 | 1.72 | -0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 18.50 | 0.02 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 50 | 1.42 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 0.03 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 36 | 1.34 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 19.50 | 0.04 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 22 | 1.21 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.24 | 0.24 | +0.08 | +50.00% | 15 | 303 | 1.32 | -0.04 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 20.50 | 0.08 | 0.57 | 0.16 | -0.04 | -20.00% | 1 | 265 | 1.55 | -0.04 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 0.16 | 0.37 | 0.57 | 0.00 | 0.00% | 0 | 99 | 1.54 | -0.05 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 21.50 | 0.05 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 29 | 1.19 | -0.06 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 0.10 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 124 | 1.23 | -0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 0.19 | 0.46 | 0.38 | 0.00 | 0.00% | 0 | 44 | 1.23 | -0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 0.24 | 0.43 | 0.43 | 0.00 | 0.00% | 0 | 347 | 1.22 | -0.10 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.50 | 0.32 | 0.44 | 0.55 | 0.00 | 0.00% | 0 | 58 | 1.18 | -0.11 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 0.36 | 0.65 | 0.57 | +0.02 | +3.64% | 1 | 101 | 1.22 | -0.12 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 24.50 | 0.38 | 0.67 | 0.75 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.14 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 0.50 | 0.76 | 0.50 | -0.27 | -35.07% | 4 | 926 | 1.20 | -0.15 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 25.50 | 0.46 | 0.84 | 0.67 | -0.30 | -30.93% | 1 | 60 | 1.24 | -0.17 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 0.63 | 0.86 | 0.74 | -0.24 | -24.49% | 2 | 98 | 1.18 | -0.19 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 26.50 | 0.67 | 0.98 | 1.22 | 0.00 | 0.00% | 0 | 19 | 1.35 | -0.21 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 0.76 | 1.21 | 1.42 | 0.00 | 0.00% | 0 | 26 | 1.21 | -0.23 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 0.98 | 1.23 | 1.58 | 0.00 | 0.00% | 0 | 28 | 1.17 | -0.26 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 1.04 | 1.45 | 1.00 | -0.60 | -37.50% | 3 | 29 | 1.17 | -0.28 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 28.50 | 1.13 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 36 | 1.11 | -0.30 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 1.27 | 1.81 | 1.95 | 0.00 | 0.00% | 0 | 26 | 1.16 | -0.33 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 29.50 | 1.48 | 1.94 | 2.45 | 0.00 | 0.00% | 0 | 22 | 1.20 | -0.35 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 1.69 | 2.12 | 2.50 | 0.00 | 0.00% | 0 | 175 | 1.14 | -0.38 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.50 | 1.90 | 2.34 | 2.77 | 0.00 | 0.00% | 0 | 31 | 1.17 | -0.40 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 2.10 | 2.58 | 3.05 | 0.00 | 0.00% | 0 | 174 | 1.16 | -0.43 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.50 | 2.32 | 2.80 | 3.40 | 0.00 | 0.00% | 0 | 32 | 1.24 | -0.46 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 2.55 | 3.10 | 3.70 | 0.00 | 0.00% | 0 | 9 | 1.16 | -0.48 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 2.82 | 3.35 | 3.00 | -1.00 | -25.00% | 11 | 30 | 1.28 | -0.51 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 3.05 | 3.60 | 3.10 | -1.30 | -29.55% | 3 | 17 | 1.30 | -0.53 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 3.65 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 13 | 1.25 | -0.58 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 4.30 | 4.90 | 5.75 | 0.00 | 0.00% | 0 | 6 | 1.22 | -0.62 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 5.05 | 5.60 | % | 0 | 0 | 1.18 | -0.66 | 0.05 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 37.00 | 5.80 | 6.50 | % | 0 | 0 | 1.20 | -0.70 | 0.04 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 38.00 | 6.55 | 7.15 | % | 0 | 0 | 1.27 | -0.73 | 0.04 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 39.00 | 7.20 | 8.10 | % | 0 | 0 | 1.21 | -0.76 | 0.04 | -0.07 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 8.00 | 8.75 | % | 0 | 0 | 1.17 | -0.79 | 0.04 | -0.07 | 1/21/2025 3:59:52 PM EST | |||
| 41.00 | 7.65 | 9.80 | % | 0 | 0 | 1.26 | -0.81 | 0.03 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 42.00 | 9.85 | 10.55 | % | 0 | 0 | 1.26 | -0.83 | 0.03 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 43.00 | 10.45 | 12.10 | % | 0 | 0 | 1.28 | -0.85 | 0.03 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 11.55 | 12.40 | % | 0 | 0 | 1.43 | -0.86 | 0.02 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 12.40 | 13.25 | % | 0 | 0 | 1.23 | -0.88 | 0.02 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 13.30 | 14.35 | % | 0 | 0 | 1.21 | -0.89 | 0.02 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 14.25 | 15.30 | % | 0 | 0 | 1.54 | -0.90 | 0.02 | -0.04 | 1/21/2025 3:59:52 PM EST |