Options Chain for OKLO INC COM CL A (OKLO) - $48.87 as of 5/27/2025 3:24:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.05 | 34.40 | 30.00 | 0.00 | 0.00% | 0 | 5 | 2.04 | 0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 28.25 | 29.85 | 27.05 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.98 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 28.10 | 28.70 | 29.45 | +15.78 | +115.44% | 10 | 4 | 1.30 | 0.97 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 26.95 | 27.80 | 23.84 | 0.00 | 0.00% | 0 | 17 | 1.11 | 0.97 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 27.00 | 26.10 | 28.10 | 22.84 | 0.00 | 0.00% | 0 | 36 | 1.07 | 0.96 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 28.00 | 23.75 | 27.05 | 25.53 | +3.61 | +16.47% | 1 | 17 | 1.08 | 0.95 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 29.00 | 23.35 | 25.00 | 21.17 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.95 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 23.60 | 24.10 | 22.09 | 0.00 | 0.00% | 0 | 65 | 1.10 | 0.94 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 22.50 | 23.50 | 19.61 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.93 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 32.00 | 21.65 | 22.35 | 18.65 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.92 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 33.00 | 21.00 | 21.60 | 18.65 | -0.67 | -3.47% | 2 | 9 | 0.89 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 34.00 | 20.15 | 20.70 | 18.25 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.90 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 19.30 | 19.90 | 20.16 | +2.73 | +15.67% | 3 | 51 | 1.11 | 0.88 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 36.00 | 18.15 | 19.15 | 19.50 | +2.50 | +14.71% | 40 | 1,032 | 1.12 | 0.87 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 37.00 | 16.95 | 18.20 | 18.30 | +1.50 | +8.93% | 17 | 76 | 1.12 | 0.86 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 38.00 | 17.15 | 17.60 | 14.55 | -1.65 | -10.19% | 11 | 163 | 1.12 | 0.84 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 39.00 | 15.40 | 16.90 | 16.60 | +0.85 | +5.40% | 5 | 44 | 1.13 | 0.83 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 15.40 | 16.30 | 16.30 | +1.60 | +10.89% | 87 | 317 | 1.12 | 0.81 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 41.00 | 14.85 | 15.60 | 16.38 | +1.14 | +7.48% | 7 | 36 | 1.10 | 0.80 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 42.00 | 14.50 | 14.70 | 13.75 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.78 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 43.00 | 12.90 | 14.10 | 14.50 | +1.51 | +11.63% | 1 | 22 | 1.12 | 0.76 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 44.00 | 12.90 | 13.55 | 13.70 | +2.08 | +17.90% | 16 | 144 | 1.12 | 0.75 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 12.65 | 12.95 | 13.30 | +2.18 | +19.61% | 71 | 173 | 1.11 | 0.73 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 46.00 | 11.90 | 12.35 | 13.10 | % | 14 | 0 | 1.12 | 0.71 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 47.00 | 11.40 | 11.80 | 11.68 | % | 9 | 0 | 1.13 | 0.69 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 48.00 | 11.10 | 11.30 | 11.54 | % | 60 | 0 | 1.13 | 0.68 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 49.00 | 10.65 | 11.25 | 10.50 | % | 52 | 0 | 1.13 | 0.66 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 50.00 | 10.25 | 10.40 | 10.50 | +1.47 | +16.28% | 1,096 | 1,799 | 1.14 | 0.64 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 8.10 | 8.30 | 8.15 | +0.95 | +13.20% | 560 | 571 | 1.15 | 0.56 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 6.25 | 6.70 | 6.52 | % | 252 | 0 | 1.16 | 0.48 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 65.00 | 5.25 | 5.40 | 5.37 | % | 65 | 0 | 1.18 | 0.41 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 70.00 | 4.25 | 4.40 | 4.26 | % | 28 | 0 | 1.20 | 0.35 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 75.00 | 3.45 | 3.60 | 3.50 | % | 281 | 0 | 1.21 | 0.30 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.18 | 0.13 | -0.09 | -40.91% | 40 | 27 | 1.27 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 0.01 | 0.30 | 0.27 | -0.19 | -41.31% | 47 | 26 | 1.18 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 0.27 | 0.36 | 0.27 | -0.31 | -53.45% | 164 | 605 | 1.20 | -0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 0.30 | 0.60 | 0.42 | -0.30 | -41.67% | 7,244 | 45 | 1.18 | -0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 27.00 | 0.35 | 0.45 | 0.42 | -0.40 | -48.78% | 339 | 258 | 1.18 | -0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 28.00 | 0.48 | 0.75 | 0.49 | -0.56 | -53.34% | 7,294 | 414 | 1.16 | -0.05 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 29.00 | 0.46 | 0.71 | 0.66 | -0.53 | -44.54% | 1 | 19 | 1.12 | -0.05 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 0.60 | 0.73 | 0.67 | -0.72 | -51.80% | 60 | 104 | 1.13 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 0.71 | 0.85 | 0.74 | -0.91 | -55.16% | 8,038 | 22 | 1.13 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 32.00 | 0.77 | 0.92 | 1.00 | -0.95 | -48.72% | 14 | 26 | 1.14 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 33.00 | 1.05 | 1.09 | 1.08 | -1.09 | -50.23% | 48 | 51 | 1.12 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 34.00 | 1.01 | 1.43 | 1.27 | -1.04 | -45.03% | 6 | 87 | 1.14 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 1.32 | 1.63 | 1.47 | -1.38 | -48.43% | 144 | 30 | 1.15 | -0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 36.00 | 1.60 | 1.69 | 1.70 | -1.17 | -40.77% | 12 | 1,021 | 1.11 | -0.13 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 37.00 | 1.85 | 1.95 | 2.09 | -1.41 | -40.29% | 5 | 41 | 1.12 | -0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 38.00 | 2.03 | 2.34 | 2.15 | -1.80 | -45.57% | 211 | 210 | 1.13 | -0.16 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 39.00 | 2.23 | 2.52 | 2.69 | -1.61 | -37.45% | 30 | 3 | 1.12 | -0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 40.00 | 2.63 | 2.80 | 2.77 | -1.98 | -41.69% | 112 | 124 | 1.12 | -0.19 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 41.00 | 2.87 | 3.10 | 3.10 | -2.13 | -40.73% | 4 | 16 | 1.13 | -0.20 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 42.00 | 3.30 | 3.45 | 3.73 | -1.55 | -29.36% | 5 | 21 | 1.13 | -0.22 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 43.00 | 3.70 | 3.85 | 3.79 | -1.94 | -33.86% | 14 | 13 | 1.13 | -0.24 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 44.00 | 4.10 | 4.25 | 4.27 | -1.96 | -31.47% | 59 | 14 | 1.13 | -0.25 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 45.00 | 4.50 | 4.70 | 4.60 | -2.66 | -36.64% | 98 | 79 | 1.13 | -0.27 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 46.00 | 4.95 | 5.15 | % | 0 | 0 | 1.13 | -0.29 | 0.01 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 47.00 | 5.40 | 5.70 | 5.58 | % | 5 | 0 | 1.13 | -0.31 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 48.00 | 5.90 | 6.20 | 6.20 | % | 6 | 0 | 1.13 | -0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 49.00 | 6.40 | 6.60 | 6.55 | % | 24 | 0 | 1.14 | -0.34 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 50.00 | 6.95 | 7.10 | 7.07 | -3.03 | -30.00% | 370 | 202 | 1.14 | -0.36 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 9.85 | 10.05 | 9.97 | -3.03 | -23.31% | 133 | 14 | 1.16 | -0.44 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 13.15 | 13.50 | % | 0 | 0 | 1.18 | -0.52 | 0.02 | -0.09 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 16.90 | 17.15 | % | 0 | 0 | 1.18 | -0.59 | 0.02 | -0.09 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 20.70 | 21.25 | % | 0 | 0 | 1.22 | -0.65 | 0.02 | -0.09 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 24.85 | 25.25 | 25.57 | % | 2 | 0 | 1.22 | -0.70 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |