Options Chain for OKLO INC COM CL A (OKLO) - $22.39 as of 3/28/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.75 | 19.60 | 26.97 | 0.00 | 0.00% | 0 | 24 | 3.84 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 17.15 | 18.15 | 23.62 | 0.00 | 0.00% | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 13.70 | 15.30 | 38.06 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.99 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 12.15 | 13.55 | 17.24 | 0.00 | 0.00% | 0 | 42 | 1.44 | 0.97 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 11.35 | 12.10 | 20.39 | 0.00 | 0.00% | 0 | 50 | 1.35 | 0.96 | 0.01 | -0.01 | 1/27/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 10.40 | 10.70 | 14.27 | 0.00 | 0.00% | 0 | 67 | 1.06 | 0.94 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 9.55 | 9.85 | 41.60 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.92 | 0.01 | -0.01 | 2/10/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 8.55 | 8.90 | 21.90 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.90 | 0.02 | -0.02 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 7.65 | 8.50 | 8.12 | -1.18 | -12.69% | 3 | 95 | 1.10 | 0.88 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 7.00 | 7.30 | 10.44 | 0.00 | 0.00% | 0 | 62 | 1.05 | 0.85 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 6.15 | 6.55 | 6.53 | -7.12 | -52.17% | 1 | 152 | 1.08 | 0.81 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 5.75 | 5.90 | 10.90 | 0.00 | 0.00% | 0 | 58 | 1.09 | 0.77 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 5.05 | 5.25 | 5.40 | -0.88 | -14.02% | 1 | 49 | 1.07 | 0.73 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 4.35 | 4.70 | 4.70 | -1.20 | -20.34% | 117 | 1,104 | 1.08 | 0.69 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 4.05 | 4.20 | 4.15 | -2.76 | -39.95% | 8 | 357 | 1.07 | 0.64 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 3.45 | 3.70 | 6.97 | 0.00 | 0.00% | 0 | 195 | 1.07 | 0.59 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 3.15 | 3.30 | 3.21 | -0.92 | -22.28% | 25 | 405 | 1.07 | 0.55 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 2.67 | 2.89 | 2.85 | -0.85 | -22.98% | 28 | 415 | 1.07 | 0.50 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 2.47 | 2.61 | 2.55 | -0.80 | -23.89% | 33 | 766 | 1.07 | 0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 2.00 | 2.27 | 2.24 | -0.68 | -23.29% | 61 | 377 | 1.07 | 0.42 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 1.91 | 2.01 | 1.91 | -0.59 | -23.60% | 130 | 2,659 | 1.07 | 0.39 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 1.66 | 1.78 | 1.71 | -0.53 | -23.67% | 58 | 734 | 1.07 | 0.35 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 1.49 | 1.57 | 1.55 | -0.45 | -22.50% | 34 | 329 | 1.07 | 0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 1.32 | 1.41 | 1.39 | -0.56 | -28.72% | 115 | 1,626 | 1.08 | 0.29 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 1.15 | 1.25 | 1.25 | -0.36 | -22.36% | 18 | 319 | 1.08 | 0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 1.01 | 1.11 | 1.04 | -0.59 | -36.20% | 26 | 374 | 1.08 | 0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 0.90 | 0.99 | 0.92 | -0.35 | -27.56% | 43 | 892 | 1.09 | 0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 0.77 | 0.89 | 0.87 | -0.30 | -25.65% | 28 | 1,936 | 1.09 | 0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.70 | 0.80 | 0.76 | -0.24 | -24.00% | 77 | 1,356 | 1.10 | 0.18 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 0.60 | 0.73 | 0.67 | -0.31 | -31.64% | 19 | 646 | 1.10 | 0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 0.54 | 0.65 | 0.60 | -0.40 | -40.00% | 23 | 283 | 1.10 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 0.46 | 0.59 | 0.55 | -0.20 | -26.67% | 4 | 460 | 1.10 | 0.14 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 0.41 | 0.54 | 0.46 | -0.19 | -29.24% | 17 | 418 | 1.11 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.36 | 0.49 | 0.37 | -0.18 | -32.73% | 67 | 1,118 | 1.11 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 0.32 | 0.45 | 0.38 | -0.15 | -28.31% | 3 | 239 | 1.12 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 0.35 | 0.41 | 0.40 | -0.09 | -18.37% | 7 | 570 | 1.15 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 0.25 | 0.38 | 0.36 | -0.22 | -37.94% | 9 | 155 | 1.13 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 0.23 | 0.35 | 0.33 | -0.11 | -25.00% | 16 | 246 | 1.14 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.24 | 0.32 | 0.28 | -0.11 | -28.21% | 13 | 2,088 | 1.16 | 0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 0.17 | 0.30 | 0.23 | -0.11 | -32.36% | 1 | 331 | 1.14 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 0.15 | 0.28 | 0.23 | -0.04 | -14.82% | 8 | 982 | 1.15 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 0.10 | 0.36 | 0.22 | -0.06 | -21.43% | 2 | 304 | 1.17 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 0.10 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 112 | 1.22 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.17 | 0.39 | 0.23 | -0.02 | -8.00% | 31 | 1,740 | 1.28 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.06 | 0.30 | 0.15 | -0.24 | -61.54% | 3 | 965 | 1.26 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 3,748 | 1.34 | 0.02 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 0.30 | 0.10 | +0.05 | +100.00% | 1 | 404 | 1.42 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.02 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 432 | 1.42 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.37 | 0.32 | 0.00 | 0.00% | 0 | 177 | 1.49 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.27 | 0.05 | -0.13 | -72.23% | 44 | 514 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 0.01 | 0.24 | 0.05 | 0.00 | 0.00% | 2 | 1,882 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 4.93 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,074 | 3.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.74 | 0.13 | 0.00 | 0.00% | 0 | 70 | 2.50 | -0.01 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.01 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 567 | 1.46 | -0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.04 | 1.39 | 0.15 | 0.00 | 0.00% | 0 | 79 | 1.63 | -0.04 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.07 | 0.75 | 0.41 | +0.15 | +57.70% | 1 | 38 | 1.29 | -0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.25 | 0.30 | 0.72 | 0.00 | 0.00% | 0 | 68 | 1.10 | -0.08 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.38 | 0.43 | 0.43 | 0.00 | 0.00% | 1 | 31 | 1.09 | -0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.55 | 0.74 | 0.55 | +0.12 | +27.91% | 24 | 304 | 1.08 | -0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.76 | 0.82 | 0.76 | +0.13 | +20.64% | 5 | 30 | 1.07 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 1.03 | 1.22 | 1.02 | +0.25 | +32.47% | 69 | 141 | 1.07 | -0.19 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 1.35 | 1.42 | 1.36 | +0.26 | +23.64% | 78 | 260 | 1.07 | -0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 1.72 | 1.80 | 1.77 | +0.47 | +36.16% | 19 | 464 | 1.06 | -0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 2.14 | 2.23 | 2.15 | +0.38 | +21.47% | 50 | 1,077 | 1.06 | -0.31 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 2.62 | 2.69 | 2.37 | +0.27 | +12.86% | 1 | 73 | 1.05 | -0.36 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 3.10 | 3.25 | 3.20 | +0.70 | +28.00% | 33 | 259 | 1.05 | -0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 3.70 | 3.90 | 3.77 | +0.58 | +18.19% | 90 | 297 | 1.05 | -0.45 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 4.30 | 4.45 | 4.36 | +0.83 | +23.52% | 16 | 405 | 1.05 | -0.50 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 5.00 | 5.10 | 5.00 | +0.65 | +14.95% | 141 | 1,460 | 1.05 | -0.54 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 5.65 | 5.95 | 5.57 | +0.62 | +12.53% | 7 | 429 | 1.05 | -0.58 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 6.40 | 6.55 | 6.18 | +0.68 | +12.37% | 16 | 2,208 | 1.06 | -0.61 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 7.15 | 7.50 | 7.19 | +0.94 | +15.04% | 3 | 1,627 | 1.05 | -0.65 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 7.95 | 8.15 | 7.70 | +1.15 | +17.56% | 2 | 74 | 1.06 | -0.68 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 8.75 | 8.95 | 8.50 | +1.40 | +19.72% | 8 | 1,023 | 1.06 | -0.71 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 9.60 | 9.80 | 9.60 | +1.02 | +11.89% | 2 | 384 | 1.07 | -0.73 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 10.45 | 10.65 | 10.44 | +0.99 | +10.48% | 7 | 477 | 1.06 | -0.76 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 11.30 | 11.55 | 11.40 | +1.86 | +19.50% | 2 | 480 | 1.07 | -0.78 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 12.25 | 12.45 | 12.37 | +1.48 | +13.59% | 17 | 1,883 | 1.06 | -0.80 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 13.10 | 13.40 | 12.82 | +1.00 | +8.46% | 5 | 710 | 1.07 | -0.82 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 14.05 | 14.45 | 10.95 | 0.00 | 0.00% | 0 | 71 | 1.07 | -0.83 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 14.95 | 15.45 | 10.57 | 0.00 | 0.00% | 0 | 154 | 1.08 | -0.85 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 15.90 | 16.25 | 15.24 | +2.59 | +20.48% | 1 | 213 | 1.11 | -0.86 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 16.85 | 17.10 | 16.55 | +0.82 | +5.22% | 2 | 135 | 1.08 | -0.88 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 17.80 | 18.20 | 17.87 | +3.87 | +27.65% | 2 | 660 | 1.09 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 18.65 | 19.05 | 17.53 | 0.00 | 0.00% | 0 | 39 | 1.06 | -0.90 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 19.75 | 20.05 | 13.43 | 0.00 | 0.00% | 0 | 118 | 1.20 | -0.91 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 20.65 | 20.95 | 14.20 | 0.00 | 0.00% | 0 | 60 | 1.07 | -0.91 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 21.10 | 22.80 | 20.29 | 0.00 | 0.00% | 0 | 123 | 0.80 | -0.92 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 22.65 | 22.90 | 21.12 | 0.00 | 0.00% | 0 | 168 | 1.12 | -0.93 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 23.50 | 24.05 | 22.05 | 0.00 | 0.00% | 0 | 73 | 1.28 | -0.94 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 24.55 | 25.15 | 19.35 | 0.00 | 0.00% | 0 | 75 | 1.27 | -0.94 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 25.60 | 26.00 | 24.82 | +2.92 | +13.34% | 1 | 26 | 1.27 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 26.40 | 26.95 | 22.35 | 0.00 | 0.00% | 0 | 13 | 1.32 | -0.95 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 27.45 | 27.90 | 21.57 | 0.00 | 0.00% | 0 | 404 | 1.31 | -0.96 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 32.20 | 32.95 | 31.50 | 0.00 | 0.00% | 0 | 562 | 1.51 | -0.97 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 36.80 | 37.85 | 33.30 | 0.00 | 0.00% | 0 | 4 | 1.49 | -0.98 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 41.25 | 44.45 | 21.50 | 0.00 | 0.00% | 0 | 0 | 2.56 | -0.99 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 47.25 | 47.85 | 30.37 | 0.00 | 0.00% | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 52.10 | 53.50 | % | 0 | 0 | 2.70 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 57.05 | 57.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 62.05 | 63.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |