Options Chain for OKLO INC COM CL A (OKLO) - $46.89 as of 2/4/2025 10:01:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 44.10 | 44.85 | 28.75 | 0.00 | 0.00% | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 5.00 | 41.50 | 42.65 | 37.00 | 0.00 | 0.00% | 0 | 6 | 3.73 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 7.50 | 39.00 | 39.70 | 39.15 | 0.00 | 0.00% | 0 | 120 | 3.00 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 10.00 | 36.25 | 37.25 | 35.13 | +13.22 | +60.34% | 3 | 265 | 2.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 12.50 | 34.05 | 34.70 | 22.40 | 0.00 | 0.00% | 0 | 266 | 2.35 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 14.00 | 32.40 | 33.10 | 25.00 | 0.00 | 0.00% | 0 | 17 | 2.09 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 31.60 | 32.45 | 31.20 | -0.80 | -2.50% | 2 | 1,852 | 1.98 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 16.00 | 30.55 | 31.15 | 27.00 | 0.00 | 0.00% | 0 | 35 | 1.97 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 29.10 | 30.10 | 23.72 | 0.00 | 0.00% | 0 | 332 | 1.81 | 0.98 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 19.00 | 27.60 | 28.35 | 27.16 | +0.75 | +2.84% | 11 | 484 | 1.78 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 26.65 | 27.40 | 26.10 | -0.10 | -0.39% | 2 | 1,349 | 1.35 | 0.97 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 25.65 | 26.70 | 25.20 | 0.00 | 0.00% | 0 | 1,427 | 1.69 | 0.97 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 24.25 | 24.85 | 23.80 | -0.64 | -2.62% | 11 | 4,623 | 1.15 | 0.96 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 24.00 | 22.95 | 23.55 | 22.30 | -1.20 | -5.11% | 3 | 656 | 1.23 | 0.95 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 22.20 | 22.55 | 21.50 | +0.50 | +2.39% | 14 | 1,972 | 1.27 | 0.94 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 26.00 | 21.15 | 21.85 | 20.95 | +0.35 | +1.70% | 2 | 1,417 | 1.25 | 0.93 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 27.00 | 20.35 | 20.95 | 20.00 | +0.25 | +1.27% | 26 | 1,653 | 1.26 | 0.92 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 28.00 | 19.45 | 20.00 | 19.15 | -0.10 | -0.52% | 13 | 1,368 | 1.24 | 0.91 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 29.00 | 18.25 | 19.40 | 18.31 | +1.61 | +9.65% | 39 | 714 | 1.20 | 0.90 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 18.10 | 18.50 | 18.14 | +0.52 | +2.96% | 1,091 | 4,425 | 1.30 | 0.88 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 31.00 | 17.25 | 17.75 | 17.11 | -0.59 | -3.34% | 22 | 1,043 | 1.29 | 0.87 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 32.00 | 16.40 | 17.30 | 15.00 | +0.43 | +2.96% | 1 | 785 | 1.31 | 0.86 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 33.00 | 15.75 | 16.20 | 15.20 | -0.58 | -3.68% | 4 | 1,634 | 1.27 | 0.84 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 34.00 | 15.05 | 15.80 | 14.00 | -0.65 | -4.44% | 6 | 354 | 1.31 | 0.82 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 14.25 | 15.05 | 14.30 | +0.53 | +3.85% | 53 | 2,911 | 1.28 | 0.81 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 36.00 | 13.60 | 14.45 | 13.00 | -0.50 | -3.71% | 7 | 191 | 1.29 | 0.79 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 37.00 | 13.20 | 13.65 | 12.45 | -0.65 | -4.97% | 18 | 215 | 1.29 | 0.77 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 38.00 | 12.50 | 13.70 | 11.50 | -1.37 | -10.65% | 4 | 2,278 | 1.35 | 0.75 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 39.00 | 11.95 | 12.40 | 11.20 | -0.10 | -0.89% | 4 | 559 | 1.28 | 0.74 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 11.60 | 11.80 | 11.23 | +0.18 | +1.63% | 150 | 2,401 | 1.30 | 0.72 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 41.00 | 10.90 | 11.45 | 9.68 | -0.87 | -8.25% | 9 | 131 | 1.30 | 0.70 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 42.00 | 10.40 | 10.80 | 10.50 | +0.70 | +7.15% | 119 | 1,132 | 1.29 | 0.68 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 43.00 | 9.95 | 10.40 | 8.87 | -0.83 | -8.56% | 34 | 296 | 1.30 | 0.66 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 44.00 | 9.55 | 9.85 | 8.98 | -0.22 | -2.40% | 53 | 217 | 1.30 | 0.64 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 9.10 | 9.35 | 9.10 | +0.21 | +2.37% | 258 | 808 | 1.29 | 0.62 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 46.00 | 8.65 | 9.15 | 8.82 | +0.32 | +3.77% | 166 | 1,634 | 1.30 | 0.61 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 47.00 | 8.25 | 8.65 | 8.44 | +0.34 | +4.20% | 129 | 314 | 1.31 | 0.59 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 48.00 | 7.85 | 8.20 | 7.65 | -0.05 | -0.65% | 18 | 53 | 1.30 | 0.57 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 49.00 | 7.45 | 7.80 | 7.00 | -0.22 | -3.05% | 102 | 36 | 1.30 | 0.55 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 7.10 | 7.45 | 7.29 | +0.28 | +4.00% | 348 | 4,385 | 1.30 | 0.53 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 5.60 | 6.00 | 5.50 | +0.15 | +2.81% | 249 | 575 | 1.32 | 0.45 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 4.40 | 4.65 | 4.50 | +0.15 | +3.45% | 1,822 | 1,198 | 1.31 | 0.38 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 3.45 | 3.70 | 3.55 | +0.18 | +5.35% | 194 | 1,129 | 1.32 | 0.32 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 2.75 | 3.20 | 2.89 | % | 194 | 0 | 2/4/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 727 | 2.48 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 2,386 | 3.14 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 17 | 798 | 2.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 2 | 410 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 14.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 232 | 2.43 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.18 | 0.08 | -0.03 | -27.28% | 1 | 1,392 | 1.72 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 16.00 | 0.07 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 204 | 1.63 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 0.10 | 0.29 | 0.19 | 0.00 | 0.00% | 1 | 617 | 1.51 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 19.00 | 0.03 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 199 | 1.44 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 0.22 | 0.26 | 0.22 | 0.00 | 0.00% | 34 | 2,171 | 1.40 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 0.23 | 0.60 | 0.33 | +0.01 | +3.13% | 1 | 2,733 | 1.46 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 0.32 | 0.49 | 0.42 | 0.00 | 0.00% | 6 | 608 | 1.36 | -0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 24.00 | 0.41 | 0.72 | 0.57 | -0.04 | -6.56% | 14 | 357 | 1.36 | -0.05 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 0.60 | 0.66 | 0.67 | -0.03 | -4.29% | 13 | 2,010 | 1.33 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 26.00 | 0.71 | 0.78 | 0.79 | -0.05 | -5.96% | 3 | 697 | 1.32 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 27.00 | 0.87 | 0.94 | 1.06 | +0.08 | +8.17% | 3 | 660 | 1.32 | -0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 28.00 | 1.04 | 1.11 | 1.08 | +0.03 | +2.86% | 55 | 1,426 | 1.31 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 29.00 | 1.21 | 1.31 | 1.34 | +0.01 | +0.76% | 6 | 386 | 1.31 | -0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 1.42 | 1.52 | 1.57 | -0.04 | -2.49% | 80 | 648 | 1.31 | -0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 31.00 | 1.64 | 1.75 | 1.85 | 0.00 | 0.00% | 17 | 146 | 1.30 | -0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 32.00 | 1.91 | 2.01 | 2.11 | +0.13 | +6.57% | 10 | 240 | 1.30 | -0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 33.00 | 2.17 | 2.30 | 2.55 | +0.21 | +8.98% | 7 | 169 | 1.30 | -0.16 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 34.00 | 2.46 | 2.66 | 2.67 | -0.06 | -2.20% | 2 | 136 | 1.31 | -0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 2.78 | 2.97 | 2.98 | -0.11 | -3.56% | 102 | 861 | 1.30 | -0.19 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 36.00 | 3.10 | 3.35 | 3.54 | +0.06 | +1.73% | 24 | 542 | 1.30 | -0.21 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 37.00 | 3.50 | 3.75 | 3.97 | +0.37 | +10.28% | 12 | 119 | 1.31 | -0.23 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 38.00 | 3.85 | 4.10 | 4.55 | +0.59 | +14.90% | 8 | 65 | 1.30 | -0.25 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 39.00 | 4.20 | 4.55 | 4.67 | -0.03 | -0.64% | 81 | 1,097 | 1.30 | -0.26 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 4.65 | 4.95 | 4.83 | -0.32 | -6.22% | 82 | 581 | 1.29 | -0.28 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 41.00 | 5.10 | 5.45 | 5.53 | +0.03 | +0.55% | 2 | 106 | 1.30 | -0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 42.00 | 5.55 | 6.00 | 6.10 | +0.15 | +2.53% | 45 | 100 | 1.31 | -0.32 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 43.00 | 6.10 | 6.45 | 7.10 | +0.70 | +10.94% | 2 | 99 | 1.30 | -0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 44.00 | 6.60 | 7.00 | 6.85 | 0.00 | 0.00% | 22 | 51 | 1.31 | -0.36 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 7.20 | 7.50 | 7.93 | +0.33 | +4.35% | 58 | 111 | 1.30 | -0.38 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 46.00 | 7.80 | 8.10 | 8.44 | +0.06 | +0.72% | 9 | 21 | 1.31 | -0.39 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 47.00 | 8.30 | 8.75 | 9.55 | +0.75 | +8.53% | 45 | 50 | 1.31 | -0.41 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 48.00 | 8.90 | 9.35 | 9.90 | +0.72 | +7.85% | 5 | 19 | 1.31 | -0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 49.00 | 9.60 | 9.95 | 9.85 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.45 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 10.25 | 10.60 | 10.70 | +0.30 | +2.89% | 12 | 39 | 1.32 | -0.47 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 13.65 | 14.00 | 14.49 | +0.49 | +3.50% | 3 | 6 | 1.32 | -0.55 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 17.45 | 18.50 | 17.90 | -1.85 | -9.37% | 7 | 27 | 1.38 | -0.62 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 20.85 | 22.25 | % | 0 | 0 | 1.31 | -0.68 | 0.02 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 25.20 | 26.75 | % | 0 | 0 | EST |