Options Chain for OKLO INC COM CL A (OKLO) - $25.47 as of 5/5/2025 8:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.00 | 16.15 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 12.50 | 12.45 | 13.45 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 14.00 | 11.15 | 12.60 | 11.10 | +0.60 | +5.72% | 1 | 19 | 1.84 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 15.00 | 9.95 | 11.00 | % | 0 | 0 | 2.07 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:44 PM EST | |||
| 16.00 | 9.35 | 10.10 | % | 0 | 0 | 1.76 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:44 PM EST | |||
| 16.50 | 8.85 | 9.70 | 10.90 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 17.00 | 8.30 | 9.00 | 9.72 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.95 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 17.50 | 7.85 | 8.45 | 9.23 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.94 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 18.00 | 7.45 | 8.15 | 7.82 | +1.20 | +18.13% | 2 | 0 | 1.50 | 0.93 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 18.50 | 6.95 | 7.60 | 7.35 | -1.01 | -12.09% | 2 | 1 | 1.02 | 0.91 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 19.00 | 5.65 | 7.10 | 7.90 | 0.00 | 0.00% | 0 | 35 | 1.10 | 0.90 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 19.50 | 5.45 | 6.90 | 7.57 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.88 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 20.00 | 5.85 | 6.15 | 5.90 | -1.23 | -17.26% | 11 | 36 | 1.14 | 0.87 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 20.50 | 4.80 | 6.15 | 4.14 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.84 | 0.04 | -0.04 | 4/28/2025 | 5/5/2025 3:59:44 PM EST |
| 21.00 | 5.05 | 5.30 | 6.32 | 0.00 | 0.00% | 0 | 19 | 1.11 | 0.82 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 21.50 | 4.10 | 5.40 | 6.17 | 0.00 | 0.00% | 0 | 100 | 1.04 | 0.80 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 22.00 | 4.30 | 4.60 | 4.58 | -0.64 | -12.27% | 3 | 71 | 1.05 | 0.77 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 22.50 | 4.00 | 5.15 | 4.22 | -1.38 | -24.65% | 3 | 87 | 1.11 | 0.74 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 23.00 | 3.65 | 4.00 | 3.89 | -0.97 | -19.96% | 8 | 51 | 1.07 | 0.71 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 23.50 | 3.30 | 4.30 | 3.35 | -1.07 | -24.21% | 1 | 56 | 1.06 | 0.68 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 24.00 | 2.98 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 130 | 1.07 | 0.65 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 24.50 | 2.70 | 3.15 | 3.40 | 0.00 | 0.00% | 0 | 76 | 1.05 | 0.62 | 0.06 | -0.07 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 25.00 | 2.61 | 2.78 | 2.68 | -0.57 | -17.54% | 34 | 274 | 1.09 | 0.58 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 25.50 | 2.36 | 2.55 | 2.49 | -0.47 | -15.88% | 7 | 125 | 1.09 | 0.55 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 26.00 | 2.15 | 2.34 | 2.35 | -0.59 | -20.07% | 27 | 87 | 1.09 | 0.52 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 26.50 | 1.91 | 2.13 | 2.05 | -0.45 | -18.00% | 25 | 51 | 1.09 | 0.49 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 27.00 | 1.76 | 1.96 | 1.88 | -0.61 | -24.50% | 17 | 174 | 1.09 | 0.46 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 27.50 | 1.41 | 1.71 | 1.67 | -0.52 | -23.75% | 28 | 367 | 1.07 | 0.43 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 28.00 | 1.40 | 1.57 | 1.58 | -0.42 | -21.00% | 25 | 293 | 1.09 | 0.40 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 28.50 | 1.25 | 1.48 | 1.41 | % | 32 | 0 | 1.09 | 0.37 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST | |
| 29.00 | 1.16 | 1.25 | 1.17 | -0.46 | -28.23% | 9 | 122 | 1.06 | 0.34 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 29.50 | 0.85 | 1.13 | 1.17 | % | 13 | 0 | 1.08 | 0.32 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST | |
| 30.00 | 0.92 | 1.08 | 1.03 | -0.27 | -20.77% | 29 | 382 | 1.09 | 0.29 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 30.50 | 0.67 | 1.07 | % | 0 | 0 | 1.11 | 0.27 | 0.05 | -0.06 | 5/5/2025 3:59:44 PM EST | |||
| 31.00 | 0.70 | 0.97 | 0.85 | -0.26 | -23.43% | 4 | 130 | 1.05 | 0.25 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 31.50 | 0.24 | 0.84 | % | 0 | 0 | 1.10 | 0.23 | 0.05 | -0.05 | 5/5/2025 3:59:44 PM EST | |||
| 32.00 | 0.56 | 0.70 | 0.64 | -0.46 | -41.82% | 9 | 97 | 1.09 | 0.21 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 32.50 | 0.41 | 0.80 | % | 0 | 0 | 1.03 | 0.19 | 0.04 | -0.05 | 5/5/2025 3:59:44 PM EST | |||
| 33.00 | 0.44 | 0.64 | 0.46 | -0.33 | -41.78% | 10 | 51 | 1.07 | 0.18 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 34.00 | 0.35 | 0.61 | % | 0 | 0 | 1.07 | 0.15 | 0.04 | -0.04 | 5/5/2025 3:59:44 PM EST | |||
| 35.00 | 0.28 | 0.36 | 0.37 | -0.16 | -30.19% | 20 | 54 | 1.08 | 0.13 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 36.00 | 0.22 | 0.30 | % | 0 | 0 | 1.09 | 0.11 | 0.03 | -0.04 | 5/5/2025 3:59:44 PM EST | |||
| 37.00 | 0.00 | 0.32 | % | 0 | 0 | 1.04 | 0.10 | 0.03 | -0.03 | 5/5/2025 3:59:44 PM EST | |||
| 38.00 | 0.07 | 0.25 | % | 0 | 0 | 1.07 | 0.08 | 0.02 | -0.03 | 5/5/2025 3:59:44 PM EST | |||
| 39.00 | 0.06 | 0.22 | % | 0 | 0 | 1.32 | 0.06 | 0.02 | -0.02 | 5/5/2025 3:59:44 PM EST | |||
| 40.00 | 0.04 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.06 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 12.50 | 0.00 | 0.51 | 0.61 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.30 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.56 | 0.13 | 0.00 | 0.00% | 0 | 26 | 1.52 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 0.56 | 0.27 | 0.00 | 0.00% | 0 | 8 | 1.43 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:44 PM EST |
| 16.50 | 0.06 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.04 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:44 PM EST |
| 17.00 | 0.09 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 17 | 1.22 | -0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 17.50 | 0.15 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 12 | 1.15 | -0.06 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:44 PM EST |
| 18.00 | 0.19 | 0.37 | 0.24 | -0.30 | -55.56% | 1 | 32 | 1.15 | -0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 18.50 | 0.24 | 0.48 | 0.22 | -0.31 | -58.50% | 23 | 5 | 1.13 | -0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 19.00 | 0.29 | 0.36 | 0.37 | +0.07 | +23.34% | 6 | 26 | 1.13 | -0.10 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 19.50 | 0.37 | 0.60 | 0.46 | +0.11 | +31.43% | 7 | 6 | 1.12 | -0.12 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 20.00 | 0.46 | 0.60 | 0.47 | +0.02 | +4.45% | 10 | 58 | 1.16 | -0.13 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 20.50 | 0.55 | 0.67 | 0.65 | +0.15 | +30.00% | 2 | 35 | 1.12 | -0.16 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 21.00 | 0.66 | 0.80 | 0.75 | +0.15 | +25.00% | 10 | 58 | 1.12 | -0.18 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 21.50 | 0.82 | 0.88 | 0.79 | -0.11 | -12.23% | 9 | 46 | 1.13 | -0.20 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 22.00 | 0.82 | 1.18 | 0.89 | +0.01 | +1.14% | 16 | 10 | 1.17 | -0.23 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 22.50 | 1.12 | 1.24 | 1.10 | +0.05 | +4.77% | 20 | 51 | 1.14 | -0.26 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 23.00 | 1.20 | 1.37 | 1.50 | +0.32 | +27.12% | 1 | 78 | 1.12 | -0.29 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 23.50 | 1.49 | 1.64 | 1.42 | +0.09 | +6.77% | 13 | 156 | 1.11 | -0.32 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 24.00 | 1.27 | 1.82 | 1.55 | 0.00 | 0.00% | 0 | 28 | 1.03 | -0.35 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 24.50 | 1.93 | 2.03 | 1.82 | +0.10 | +5.82% | 9 | 47 | 1.12 | -0.38 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 25.00 | 2.18 | 2.35 | 2.23 | +0.25 | +12.63% | 7 | 74 | 1.11 | -0.42 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 25.50 | 2.36 | 2.59 | 2.53 | +0.36 | +16.59% | 1 | 10 | 1.12 | -0.45 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 26.00 | 2.72 | 2.80 | 2.62 | +0.20 | +8.27% | 4 | 21 | 1.11 | -0.48 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 26.50 | 2.84 | 3.50 | 3.35 | +0.68 | +25.47% | 1 | 17 | 1.05 | -0.51 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 27.00 | 3.30 | 3.40 | 3.25 | +0.13 | +4.17% | 11 | 61 | 1.11 | -0.54 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 27.50 | 3.60 | 3.75 | 3.85 | +0.65 | +20.32% | 4 | 34 | 1.09 | -0.57 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 28.00 | 3.95 | 4.50 | 4.05 | +0.50 | +14.09% | 9 | 75 | 1.11 | -0.60 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 28.50 | 4.25 | 4.85 | 4.25 | % | 1 | 0 | 1.09 | -0.63 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:44 PM EST | |
| 29.00 | 4.60 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 32 | 1.31 | -0.66 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 29.50 | 5.00 | 5.95 | % | 0 | 0 | 1.09 | -0.68 | 0.06 | -0.06 | 5/5/2025 3:59:44 PM EST | |||
| 30.00 | 5.30 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 11 | 1.10 | -0.71 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 30.50 | 5.75 | 6.00 | % | 0 | 0 | 1.29 | -0.73 | 0.05 | -0.06 | 5/5/2025 3:59:44 PM EST | |||
| 31.00 | 5.80 | 6.85 | % | 0 | 0 | 1.13 | -0.75 | 0.05 | -0.05 | 5/5/2025 3:59:44 PM EST | |||
| 31.50 | 6.15 | 6.95 | % | 0 | 0 | 1.05 | -0.77 | 0.05 | -0.05 | 5/5/2025 3:59:44 PM EST | |||
| 32.00 | 6.15 | 7.65 | 9.23 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.79 | 0.05 | -0.05 | 4/23/2025 | 5/5/2025 3:59:44 PM EST |
| 32.50 | 6.40 | 7.95 | % | 0 | 0 | 0.85 | -0.81 | 0.04 | -0.05 | 5/5/2025 3:59:44 PM EST | |||
| 33.00 | 7.65 | 8.25 | % | 0 | 0 | 1.11 | -0.82 | 0.04 | -0.05 | 5/5/2025 3:59:44 PM EST | |||
| 34.00 | 8.40 | 9.60 | % | 0 | 0 | 1.21 | -0.85 | 0.04 | -0.04 | 5/5/2025 3:59:44 PM EST | |||
| 35.00 | 8.50 | 10.60 | % | 0 | 0 | 1.48 | -0.87 | 0.03 | -0.04 | 5/5/2025 3:59:44 PM EST | |||
| 36.00 | 10.50 | 11.00 | % | 0 | 0 | 1.10 | -0.89 | 0.03 | -0.04 | 5/5/2025 3:59:44 PM EST | |||
| 37.00 | 11.15 | 12.15 | % | 0 | 0 | 1.32 | -0.90 | 0.03 | -0.03 | 5/5/2025 3:59:44 PM EST | |||
| 38.00 | 12.05 | 13.05 | % | 0 | 0 | 1.47 | -0.92 | 0.02 | -0.03 | 5/5/2025 3:59:44 PM EST | |||
| 39.00 | 13.00 | 14.05 | % | 0 | 0 | 1.49 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:44 PM EST | |||
| 40.00 | 13.95 | 15.10 | % | 0 | 0 | 1.59 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:44 PM EST |