Options Chain for OKLO INC COM CL A (OKLO) - $23.74 as of 4/25/2025 8:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.25 | 22.00 | 19.61 | 0.00 | 0.00% | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 5.00 | 18.20 | 19.90 | 40.00 | 0.00 | 0.00% | 0 | 4 | 4.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:53 PM EST |
| 7.50 | 16.05 | 16.65 | 13.20 | 0.00 | 0.00% | 0 | 758 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 10.00 | 12.50 | 14.10 | 14.09 | -0.36 | -2.50% | 6 | 274 | 1.98 | 0.98 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 12.50 | 10.20 | 12.65 | 11.55 | -0.30 | -2.54% | 23 | 65 | 1.47 | 0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 15.00 | 8.10 | 10.35 | 9.03 | -0.61 | -6.33% | 6 | 1,488 | 1.07 | 0.90 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 17.50 | 7.05 | 7.25 | 7.25 | -0.45 | -5.85% | 6 | 1,007 | 1.01 | 0.83 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 19.00 | 5.05 | 6.75 | 7.00 | 0.00 | 0.00% | 0 | 127 | 1.11 | 0.77 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 5.35 | 5.75 | 5.52 | -0.65 | -10.54% | 12 | 922 | 1.02 | 0.73 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 4.75 | 5.20 | 5.55 | 0.00 | 0.00% | 0 | 1,101 | 1.02 | 0.69 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 22.00 | 4.20 | 4.35 | 4.51 | -0.48 | -9.62% | 47 | 511 | 0.96 | 0.65 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 10.00 | 5.70 | 0.00 | 0.00% | 0 | 13 | 2.74 | 0.62 | 0.04 | -0.03 | 11/15/2024 | 4/25/2025 3:59:53 PM EST |
| 23.00 | 3.70 | 3.85 | 3.81 | -0.64 | -14.39% | 66 | 759 | 0.95 | 0.60 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 24.00 | 3.25 | 3.40 | 3.31 | -0.48 | -12.67% | 97 | 1,657 | 0.95 | 0.55 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 2.86 | 2.98 | 2.94 | -0.43 | -12.76% | 120 | 1,709 | 0.94 | 0.51 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 26.00 | 2.43 | 2.63 | 2.74 | -0.33 | -10.75% | 34 | 909 | 0.93 | 0.46 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 27.00 | 1.99 | 2.29 | 2.20 | -0.45 | -16.99% | 226 | 1,447 | 0.93 | 0.42 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 28.00 | 1.88 | 1.98 | 2.01 | -0.29 | -12.61% | 32 | 3,099 | 0.92 | 0.38 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 29.00 | 1.62 | 1.71 | 1.78 | -0.27 | -13.18% | 255 | 640 | 0.92 | 0.35 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 1.43 | 1.51 | 1.45 | -0.33 | -18.54% | 264 | 3,424 | 0.92 | 0.31 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 1.20 | 1.29 | 1.24 | -0.41 | -24.85% | 14 | 344 | 0.91 | 0.28 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 32.00 | 0.98 | 1.12 | 1.09 | -0.42 | -27.82% | 418 | 282 | 0.91 | 0.25 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 33.00 | 0.87 | 0.99 | 0.95 | -0.23 | -19.50% | 7 | 1,753 | 0.92 | 0.22 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 34.00 | 0.75 | 0.88 | 0.84 | -0.24 | -22.23% | 8 | 395 | 0.91 | 0.20 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 0.69 | 0.94 | 0.69 | -0.23 | -25.00% | 64 | 1,267 | 0.92 | 0.18 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 36.00 | 0.55 | 0.65 | 0.59 | -0.24 | -28.92% | 13 | 491 | 0.91 | 0.16 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 37.00 | 0.49 | 0.61 | 0.61 | -0.17 | -21.80% | 11 | 107 | 0.92 | 0.14 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 38.00 | 0.43 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 276 | 0.93 | 0.12 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 39.00 | 0.35 | 0.49 | 0.58 | 0.00 | 0.00% | 0 | 126 | 0.93 | 0.11 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 0.45 | 0.35 | -0.14 | -28.58% | 15 | 1,291 | 0.94 | 0.10 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 0.25 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 164 | 0.93 | 0.08 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 42.00 | 0.23 | 0.37 | 0.18 | 0.00 | 0.00% | 0 | 180 | 0.95 | 0.07 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 43.00 | 0.20 | 0.33 | 0.27 | -0.05 | -15.63% | 1 | 280 | 0.95 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 44.00 | 0.16 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 83 | 1.01 | 0.06 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 0.14 | 0.28 | 0.24 | -0.04 | -14.29% | 1 | 651 | 0.95 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 46.00 | 0.01 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 205 | 0.89 | 0.05 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 47.00 | 0.07 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 321 | 1.09 | 0.04 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 48.00 | 0.07 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 742 | 1.14 | 0.03 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1,540 | 1.12 | 0.03 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 0.02 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 732 | 0.99 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 0.07 | 0.30 | 0.10 | 0.00 | 0.00% | 15 | 767 | 1.12 | 0.02 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 461 | 1.29 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 0.03 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2,300 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 960 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 0.44 | 0.49 | 0.00 | 0.00% | 0 | 3,347 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.96 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 0.01 | 0.20 | 0.01 | -0.03 | -75.00% | 3 | 176 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 319 | 3.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 57 | 2.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 291 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.74 | 0.09 | 0.00 | 0.00% | 0 | 386 | 1.53 | -0.02 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 12.50 | 0.10 | 0.47 | 0.19 | 0.00 | 0.00% | 0 | 540 | 1.13 | -0.05 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 15.00 | 0.44 | 0.53 | 0.46 | -0.01 | -2.13% | 40 | 413 | 1.03 | -0.10 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 17.50 | 0.93 | 1.01 | 0.92 | -0.07 | -7.08% | 72 | 774 | 0.99 | -0.17 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 19.00 | 1.37 | 1.44 | 1.40 | 0.00 | 0.00% | 16 | 244 | 0.98 | -0.23 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 1.73 | 1.79 | 1.73 | -0.04 | -2.26% | 36 | 488 | 0.97 | -0.27 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 1.97 | 2.20 | 2.12 | -0.04 | -1.86% | 18 | 334 | 0.96 | -0.31 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.00 | 2.53 | 2.82 | 2.55 | -0.10 | -3.78% | 10 | 353 | 0.95 | -0.35 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 10.00 | % | 0 | 0 | 3.13 | -0.38 | 0.04 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 23.00 | 3.05 | 3.15 | 3.04 | 0.00 | 0.00% | 27 | 1,000 | 0.95 | -0.40 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 24.00 | 3.55 | 3.70 | 3.55 | +0.12 | +3.50% | 28 | 363 | 0.94 | -0.45 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 4.15 | 4.30 | 4.23 | +0.23 | +5.75% | 27 | 709 | 0.93 | -0.49 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 26.00 | 4.75 | 4.90 | 4.67 | 0.00 | 0.00% | 0 | 390 | 0.92 | -0.54 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 27.00 | 5.40 | 5.60 | 5.44 | +0.15 | +2.84% | 1 | 318 | 0.92 | -0.58 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 28.00 | 6.10 | 6.30 | 5.92 | -0.07 | -1.17% | 12 | 1,548 | 0.91 | -0.62 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 29.00 | 6.25 | 7.35 | 6.75 | 0.00 | 0.00% | 0 | 344 | 0.90 | -0.65 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 7.15 | 8.80 | 7.48 | -0.85 | -10.21% | 3 | 2,025 | 0.90 | -0.69 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 8.40 | 8.60 | 7.90 | 0.00 | 0.00% | 0 | 170 | 0.90 | -0.72 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 32.00 | 9.05 | 9.45 | 9.40 | 0.00 | 0.00% | 0 | 162 | 0.83 | -0.75 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 33.00 | 9.55 | 10.65 | 11.96 | 0.00 | 0.00% | 0 | 258 | 0.89 | -0.78 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 34.00 | 10.95 | 11.50 | 10.09 | 0.00 | 0.00% | 0 | 176 | 0.89 | -0.80 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 11.50 | 12.05 | 11.87 | -0.65 | -5.20% | 2 | 207 | 0.90 | -0.82 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 36.00 | 12.65 | 13.00 | 12.94 | -1.91 | -12.87% | 1 | 121 | 0.86 | -0.84 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 37.00 | 12.70 | 14.50 | 15.89 | 0.00 | 0.00% | 0 | 63 | 0.97 | -0.86 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 38.00 | 13.35 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 57 | 0.61 | -0.88 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 39.00 | 14.80 | 16.40 | 17.54 | 0.00 | 0.00% | 0 | 131 | 0.65 | -0.89 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 16.40 | 17.55 | 18.75 | 0.00 | 0.00% | 0 | 234 | 1.18 | -0.90 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 17.30 | 17.90 | 20.19 | 0.00 | 0.00% | 0 | 32 | 0.91 | -0.92 | 0.02 | -0.01 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 42.00 | 18.30 | 19.40 | 20.07 | 0.00 | 0.00% | 0 | 80 | 1.11 | -0.93 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 43.00 | 19.25 | 19.75 | 20.60 | 0.00 | 0.00% | 0 | 53 | 0.87 | -0.93 | 0.02 | -0.01 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 44.00 | 19.55 | 20.70 | 20.67 | +0.02 | +0.10% | 1 | 87 | 1.11 | -0.94 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 20.50 | 21.70 | 23.65 | 0.00 | 0.00% | 0 | 369 | 1.14 | -0.95 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 46.00 | 22.20 | 22.70 | 22.30 | +0.52 | +2.39% | 1 | 134 | 1.36 | -0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 47.00 | 23.15 | 24.35 | 25.97 | 0.00 | 0.00% | 0 | 32 | 1.19 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 48.00 | 24.15 | 24.60 | 26.35 | 0.00 | 0.00% | 0 | 52 | 1.19 | -0.97 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 49.00 | 24.60 | 26.85 | 27.47 | 0.00 | 0.00% | 0 | 21 | 1.18 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 25.65 | 26.55 | 27.00 | 0.00 | 0.00% | 0 | 848 | 1.17 | -0.97 | 0.01 | -0.01 | 4/8/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 30.85 | 31.50 | 34.90 | 0.00 | 0.00% | 0 | 278 | 1.29 | -0.98 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 35.60 | 36.85 | 36.65 | 0.00 | 0.00% | 0 | 16 | 1.56 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 40.45 | 41.75 | 33.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 45.65 | 47.40 | 37.02 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 50.60 | 52.35 | 29.15 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 55.50 | 57.35 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 85.00 | 60.50 | 62.65 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 3:59:53 PM EST |