Options Chain for OKLO INC COM CL A (OKLO) - $38.79 as of 2/21/2025 9:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 16.50 | 19.25 | % | 0 | 0 | 1.46 | 0.92 | 0.01 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 23.00 | 15.15 | 18.10 | 17.24 | % | 1 | 0 | 1.86 | 0.91 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 24.00 | 15.25 | 17.90 | % | 0 | 0 | 1.81 | 0.89 | 0.01 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 25.00 | 13.10 | 16.00 | % | 0 | 0 | 0.97 | 0.88 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 26.00 | 14.20 | 15.35 | 14.90 | % | 31 | 0 | 1.26 | 0.86 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 27.00 | 13.10 | 14.70 | % | 0 | 0 | 1.22 | 0.84 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 28.00 | 11.15 | 14.60 | % | 0 | 0 | 1.13 | 0.82 | 0.01 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 29.00 | 11.95 | 14.00 | 12.60 | % | 15 | 0 | 1.29 | 0.80 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 30.00 | 10.45 | 12.90 | 11.30 | % | 6 | 0 | 1.17 | 0.79 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 31.00 | 9.80 | 12.75 | % | 0 | 0 | 1.22 | 0.76 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 8.65 | 12.30 | % | 0 | 0 | 1.17 | 0.74 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 33.00 | 8.60 | 11.40 | 9.85 | % | 2 | 0 | 1.18 | 0.72 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 34.00 | 8.65 | 10.30 | 10.00 | % | 1 | 0 | 1.19 | 0.70 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 35.00 | 7.75 | 9.90 | % | 0 | 0 | 1.17 | 0.68 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 36.00 | 6.70 | 9.40 | % | 0 | 0 | 1.26 | 0.66 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 37.00 | 6.10 | 8.75 | 9.85 | % | 2 | 0 | 1.09 | 0.64 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 38.00 | 7.20 | 8.70 | 7.34 | % | 25 | 0 | 1.26 | 0.62 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 39.00 | 6.45 | 7.35 | 7.05 | % | 8 | 0 | 1.14 | 0.60 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 40.00 | 6.55 | 8.15 | 6.75 | % | 55 | 0 | 1.29 | 0.58 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 41.00 | 5.70 | 8.10 | 6.47 | % | 27 | 0 | 1.15 | 0.55 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 42.00 | 4.85 | 6.15 | 6.10 | -2.02 | -24.88% | 27 | 28 | 1.24 | 0.53 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 5.35 | 5.80 | 5.60 | -2.20 | -28.21% | 2 | 13 | 1.17 | 0.51 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 4.95 | 5.65 | 5.37 | -2.38 | -30.71% | 6 | 2 | 1.17 | 0.49 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 4.95 | 5.35 | 5.10 | -2.05 | -28.68% | 45 | 10 | 1.21 | 0.48 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 4.40 | 5.35 | 5.55 | -1.70 | -23.45% | 5 | 1 | 1.19 | 0.46 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 3.70 | 5.55 | 4.55 | -1.49 | -24.67% | 10 | 1 | 1.19 | 0.44 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 3.60 | 4.40 | 4.45 | -1.55 | -25.84% | 3 | 3 | 1.15 | 0.42 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 3.85 | 4.15 | 4.26 | -1.55 | -26.68% | 1 | 20 | 1.19 | 0.41 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 3.70 | 3.95 | 3.80 | -1.60 | -29.63% | 34 | 39 | 1.20 | 0.39 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 2.83 | 3.05 | 2.98 | -1.22 | -29.05% | 84 | 17 | 1.22 | 0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 2.09 | 2.44 | 2.58 | -0.86 | -25.00% | 25 | 11 | 1.24 | 0.26 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 1.65 | 1.88 | 1.87 | -1.03 | -35.52% | 2 | 1 | 1.25 | 0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 1.11 | 1.72 | 1.49 | -0.84 | -36.06% | 16 | 1 | 1.23 | 0.18 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 75.00 | 0.15 | 1.88 | % | 0 | 0 | 1.24 | 0.15 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.66 | 1.68 | % | 0 | 0 | 1.35 | 0.13 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 1.33 | 0.52 | % | 2 | 0 | 1.15 | -0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 23.00 | 0.69 | 1.46 | % | 0 | 0 | 1.27 | -0.09 | 0.01 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.75 | % | 0 | 0 | 1.12 | -0.11 | 0.01 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 25.00 | 1.15 | 1.72 | 1.31 | % | 3 | 0 | 1.25 | -0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 26.00 | 1.35 | 1.68 | % | 0 | 0 | 1.19 | -0.14 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 27.00 | 1.63 | 2.31 | % | 0 | 0 | 1.24 | -0.16 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 28.00 | 0.33 | 2.37 | 1.88 | % | 1 | 0 | 1.01 | -0.18 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 29.00 | 1.48 | 2.90 | 1.95 | % | 3 | 0 | 1.13 | -0.20 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 30.00 | 2.61 | 2.79 | 2.86 | % | 51 | 0 | 1.18 | -0.21 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 31.00 | 2.95 | 3.25 | 3.25 | % | 1 | 0 | 1.20 | -0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 32.00 | 2.75 | 3.95 | 3.50 | % | 1 | 0 | 1.18 | -0.26 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 33.00 | 2.71 | 3.95 | % | 0 | 0 | 1.07 | -0.28 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 34.00 | 2.80 | 4.55 | 4.53 | % | 2 | 0 | 1.05 | -0.30 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 35.00 | 4.75 | 4.90 | 5.30 | % | 37 | 0 | 1.18 | -0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 36.00 | 4.65 | 6.15 | 5.60 | % | 3 | 0 | 1.19 | -0.34 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 37.00 | 5.65 | 6.65 | 6.12 | % | 3 | 0 | 1.17 | -0.36 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 38.00 | 5.25 | 6.55 | 6.65 | % | 13 | 0 | 1.19 | -0.38 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 39.00 | 6.85 | 7.90 | 6.55 | % | 17 | 0 | 1.25 | -0.40 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 40.00 | 7.50 | 7.75 | 7.60 | % | 10 | 0 | 1.19 | -0.42 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 41.00 | 8.10 | 9.20 | 7.35 | % | 1 | 0 | 1.26 | -0.45 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 42.00 | 8.75 | 9.20 | 9.25 | +1.94 | +26.54% | 31 | 26 | 1.20 | -0.47 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 9.40 | 9.70 | 9.85 | +1.90 | +23.90% | 2 | 1 | 1.19 | -0.49 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 10.10 | 11.15 | % | 0 | 0 | 1.25 | -0.51 | 0.02 | -0.07 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 10.80 | 11.10 | 11.39 | +2.46 | +27.55% | 5 | 8 | 1.19 | -0.52 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 11.50 | 12.25 | 11.06 | +0.94 | +9.29% | 1 | 1 | 1.23 | -0.54 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 12.25 | 12.65 | 11.84 | % | 11 | 0 | 1.20 | -0.56 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 48.00 | 12.90 | 13.30 | % | 0 | 0 | 1.19 | -0.58 | 0.02 | -0.07 | 2/21/2025 3:59:52 PM EST | |||
| 49.00 | 13.75 | 14.60 | % | 0 | 0 | 1.24 | -0.59 | 0.02 | -0.07 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 14.55 | 15.45 | 15.00 | +2.42 | +19.24% | 24 | 6 | 1.25 | -0.61 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 18.60 | 20.05 | % | 0 | 0 | 1.32 | -0.68 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 22.75 | 24.00 | 23.10 | % | 5 | 0 | 1.26 | -0.74 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 65.00 | 27.25 | 28.35 | % | 0 | 0 | 1.27 | -0.78 | 0.02 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 31.20 | 33.40 | % | 0 | 0 | 1.24 | -0.82 | 0.01 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 36.70 | 38.35 | % | 0 | 0 | 1.37 | -0.85 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 40.20 | 43.60 | % | 0 | 0 | 1.80 | -0.87 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST |