Options Chain for OKLO INC COM CL A (OKLO) - $52.72 as of 5/30/2025 9:34:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.00 | 24.80 | % | 0 | 0 | 1.50 | 0.96 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 16.75 | 19.75 | % | 0 | 0 | 1.17 | 0.90 | 0.01 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 13.20 | 16.30 | % | 0 | 0 | 1.09 | 0.82 | 0.01 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 42.00 | 11.85 | 14.75 | % | 0 | 0 | 1.07 | 0.78 | 0.02 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 43.00 | 11.55 | 13.85 | % | 0 | 0 | 1.07 | 0.77 | 0.02 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 44.00 | 10.65 | 13.55 | % | 0 | 0 | 1.07 | 0.75 | 0.02 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 10.75 | 13.30 | % | 0 | 0 | 1.18 | 0.73 | 0.02 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 46.00 | 10.20 | 12.70 | % | 0 | 0 | 1.17 | 0.71 | 0.02 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 47.00 | 9.65 | 12.05 | % | 0 | 0 | 1.17 | 0.68 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 48.00 | 9.05 | 11.65 | % | 0 | 0 | 1.17 | 0.66 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 49.00 | 7.90 | 10.40 | % | 0 | 0 | 1.07 | 0.64 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 8.10 | 10.65 | 8.70 | -0.80 | -8.43% | 8 | 4 | 1.17 | 0.62 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.50 | 7.85 | 10.10 | % | 0 | 0 | 1.15 | 0.61 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 51.00 | 7.60 | 8.65 | 7.45 | -2.32 | -23.75% | 5 | 1 | 1.06 | 0.60 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 51.50 | 7.45 | 9.70 | % | 0 | 0 | 1.15 | 0.59 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 52.00 | 7.25 | 8.15 | 7.05 | -2.07 | -22.70% | 1 | 1 | 1.06 | 0.58 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 52.50 | 7.00 | 8.00 | 7.65 | % | 1 | 0 | 1.06 | 0.57 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 53.00 | 6.70 | 9.10 | 8.17 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.56 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 53.50 | 6.55 | 7.40 | 7.20 | -0.73 | -9.21% | 30 | 1 | 1.05 | 0.55 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 54.00 | 5.75 | 7.25 | 7.59 | -0.11 | -1.43% | 22 | 3 | 1.07 | 0.54 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 54.50 | 6.15 | 7.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.53 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 6.00 | 6.85 | 6.80 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.52 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 55.50 | 5.80 | 6.75 | % | 0 | 0 | 1.06 | 0.51 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 56.00 | 5.65 | 6.65 | 6.19 | -0.81 | -11.58% | 4 | 5 | 1.06 | 0.50 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 56.50 | 5.20 | 6.55 | % | 0 | 0 | 1.05 | 0.49 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 57.00 | 5.35 | 6.30 | 5.97 | % | 30 | 0 | 1.07 | 0.48 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 57.50 | 5.10 | 6.20 | % | 0 | 0 | 1.07 | 0.47 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 58.00 | 4.75 | 6.20 | % | 0 | 0 | 1.06 | 0.46 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 58.50 | 4.65 | 6.00 | % | 0 | 0 | 1.07 | 0.45 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 59.00 | 4.45 | 5.80 | % | 0 | 0 | 1.06 | 0.44 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 59.50 | 3.85 | 5.75 | % | 0 | 0 | 1.03 | 0.43 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 60.00 | 3.90 | 5.60 | % | 0 | 0 | 1.05 | 0.42 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 60.50 | 3.75 | 5.55 | % | 0 | 0 | 1.05 | 0.41 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 61.00 | 3.55 | 5.55 | % | 0 | 0 | 1.06 | 0.40 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 61.50 | 3.70 | 5.20 | % | 0 | 0 | 1.07 | 0.40 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 62.00 | 3.45 | 5.65 | 4.95 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.39 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 63.00 | 3.40 | 4.65 | % | 0 | 0 | 1.06 | 0.37 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 64.00 | 3.45 | 4.30 | 3.00 | % | 11 | 0 | 1.07 | 0.36 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 65.00 | 1.87 | 4.15 | % | 0 | 0 | 0.97 | 0.35 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 66.00 | 1.69 | 4.05 | % | 0 | 0 | 0.98 | 0.33 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 1.29 | 3.70 | % | 0 | 0 | 1.04 | 0.28 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.74 | 2.96 | 2.31 | % | 5 | 0 | 1.05 | 0.23 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.25 | 1.25 | 0.30 | % | 1 | 0 | 1.25 | -0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 35.00 | 0.32 | 1.76 | 1.21 | % | 6 | 0 | 1.02 | -0.10 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 40.00 | 0.66 | 2.86 | % | 0 | 0 | 0.98 | -0.18 | 0.01 | -0.06 | 5/30/2025 4:00:02 PM EST | |||
| 42.00 | 2.50 | 2.90 | 2.71 | % | 2 | 0 | 1.06 | -0.22 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 43.00 | 2.34 | 3.95 | 3.28 | % | 15 | 0 | 1.08 | -0.23 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 44.00 | 1.83 | 4.60 | 3.85 | % | 5 | 0 | 1.02 | -0.25 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 45.00 | 2.84 | 4.15 | 4.23 | % | 7 | 0 | 1.01 | -0.27 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 46.00 | 3.20 | 6.10 | % | 0 | 0 | 1.13 | -0.29 | 0.02 | -0.07 | 5/30/2025 4:00:02 PM EST | |||
| 47.00 | 3.95 | 6.50 | 4.90 | % | 9 | 0 | 1.16 | -0.32 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 48.00 | 4.30 | 6.90 | % | 0 | 0 | 1.14 | -0.34 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 49.00 | 4.80 | 7.15 | 5.47 | % | 2 | 0 | 1.12 | -0.36 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 50.00 | 5.30 | 7.70 | 6.35 | +0.50 | +8.55% | 8 | 4 | 1.12 | -0.38 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.50 | 5.55 | 7.50 | 6.60 | +0.45 | +7.32% | 2 | 2 | 1.09 | -0.39 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 51.00 | 5.90 | 6.80 | % | 0 | 0 | 1.02 | -0.40 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 51.50 | 6.05 | 8.25 | 6.83 | % | 6 | 0 | 1.10 | -0.41 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 52.00 | 6.35 | 7.35 | 7.33 | % | 1 | 0 | 1.01 | -0.42 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 52.50 | 6.70 | 7.65 | % | 0 | 0 | 1.02 | -0.43 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 53.00 | 6.80 | 8.60 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.44 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 53.50 | 7.20 | 9.80 | % | 0 | 0 | 1.06 | -0.45 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 54.00 | 7.40 | 8.85 | % | 0 | 0 | 1.03 | -0.46 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 54.50 | 7.70 | 9.80 | % | 0 | 0 | 1.08 | -0.47 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 7.70 | 9.60 | % | 0 | 0 | 1.02 | -0.48 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 55.50 | 8.40 | 9.65 | % | 0 | 0 | 1.03 | -0.49 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 56.00 | 8.65 | 10.05 | % | 0 | 0 | 1.03 | -0.50 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 56.50 | 9.00 | 10.35 | % | 0 | 0 | 1.03 | -0.51 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 57.00 | 9.25 | 10.70 | % | 0 | 0 | 1.03 | -0.52 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 57.50 | 9.65 | 11.00 | % | 0 | 0 | 1.03 | -0.53 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 58.00 | 9.60 | 12.05 | % | 0 | 0 | 1.05 | -0.54 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 58.50 | 10.00 | 11.95 | % | 0 | 0 | 1.03 | -0.55 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 59.00 | 10.30 | 12.15 | % | 0 | 0 | 1.01 | -0.56 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 59.50 | 10.65 | 12.85 | % | 0 | 0 | 1.04 | -0.57 | 0.02 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 60.00 | 11.00 | 13.05 | % | 0 | 0 | 1.03 | -0.58 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 60.50 | 11.40 | 13.45 | % | 0 | 0 | 1.03 | -0.59 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 61.00 | 11.75 | 13.95 | % | 0 | 0 | 1.04 | -0.60 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 61.50 | 12.10 | 14.30 | % | 0 | 0 | 1.04 | -0.60 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 62.00 | 12.50 | 14.60 | % | 0 | 0 | 1.04 | -0.61 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 63.00 | 13.45 | 15.10 | % | 0 | 0 | 1.04 | -0.63 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 64.00 | 14.20 | 15.80 | % | 0 | 0 | 1.03 | -0.64 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 14.15 | 16.60 | % | 0 | 0 | 0.95 | -0.65 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 66.00 | 14.95 | 17.60 | % | 0 | 0 | 0.98 | -0.67 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 18.95 | 20.85 | % | 0 | 0 | 1.04 | -0.72 | 0.02 | -0.08 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 22.50 | 25.25 | % | 0 | 0 | 0.98 | -0.77 | 0.01 | -0.07 | 5/30/2025 4:00:02 PM EST |