Options Chain for OKLO INC COM CL A (OKLO) - $53.57 as of 5/28/2025 5:04:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.80 | 36.00 | 30.00 | 0.00 | 0.00% | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 24.00 | 30.15 | 31.65 | 27.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 29.75 | 31.60 | 31.34 | +1.89 | +6.42% | 4 | 14 | 1.38 | 0.98 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 28.60 | 29.75 | 23.84 | 0.00 | 0.00% | 0 | 17 | 1.38 | 0.98 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 26.85 | 28.70 | 22.84 | 0.00 | 0.00% | 0 | 36 | 1.32 | 0.97 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 26.85 | 27.95 | 25.53 | 0.00 | 0.00% | 0 | 17 | 1.33 | 0.97 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 25.30 | 27.15 | 21.17 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.96 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 25.30 | 25.95 | 26.84 | +4.75 | +21.51% | 4 | 65 | 1.11 | 0.95 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 24.40 | 25.05 | 19.61 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.94 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 32.00 | 23.50 | 24.15 | 18.65 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.93 | 0.01 | -0.03 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 33.00 | 22.65 | 23.30 | 18.65 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.93 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 34.00 | 21.80 | 22.45 | 18.25 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.91 | 0.01 | -0.03 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 20.95 | 21.65 | 20.75 | +0.59 | +2.93% | 71 | 52 | 1.11 | 0.90 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 20.25 | 20.65 | 19.57 | +0.07 | +0.36% | 30 | 1,042 | 1.09 | 0.89 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 19.45 | 19.90 | 19.37 | +1.07 | +5.85% | 59 | 59 | 1.09 | 0.88 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 18.70 | 19.05 | 20.20 | +5.65 | +38.84% | 12 | 163 | 1.09 | 0.86 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 17.85 | 18.45 | 16.60 | 0.00 | 0.00% | 0 | 44 | 1.11 | 0.85 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 17.25 | 17.75 | 16.94 | +0.64 | +3.93% | 127 | 278 | 1.11 | 0.84 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 16.50 | 17.00 | 17.20 | +0.82 | +5.01% | 4 | 31 | 1.10 | 0.82 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.00 | 15.80 | 16.35 | 16.00 | +2.25 | +16.37% | 1 | 6 | 1.10 | 0.80 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 15.10 | 15.70 | 15.11 | +0.73 | +5.08% | 17 | 38 | 1.10 | 0.79 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 14.45 | 15.10 | 15.85 | +2.15 | +15.70% | 3 | 130 | 1.12 | 0.77 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 13.95 | 14.45 | 13.55 | +0.25 | +1.88% | 8 | 160 | 1.11 | 0.75 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 13.25 | 13.90 | 14.72 | +1.62 | +12.37% | 24 | 7 | 1.11 | 0.74 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 47.00 | 12.75 | 13.30 | 11.68 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.72 | 0.02 | -0.07 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 12.30 | 12.75 | 12.14 | +0.60 | +5.20% | 28 | 37 | 1.11 | 0.70 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 11.70 | 12.20 | 11.60 | +0.75 | +6.92% | 6 | 19 | 1.11 | 0.69 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 11.20 | 11.70 | 11.15 | +0.75 | +7.22% | 1,666 | 1,823 | 1.12 | 0.67 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 9.05 | 9.45 | 9.15 | +0.70 | +8.29% | 519 | 623 | 1.13 | 0.58 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 7.20 | 7.70 | 7.25 | +0.55 | +8.21% | 2,730 | 217 | 1.15 | 0.51 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 5.85 | 6.25 | 6.00 | +0.63 | +11.74% | 3,450 | 54 | 1.16 | 0.43 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 4.75 | 5.20 | 5.15 | +0.70 | +15.73% | 178 | 26 | 1.18 | 0.37 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 3.75 | 4.30 | 3.95 | +0.40 | +11.27% | 210 | 278 | 1.19 | 0.32 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.03 | 0.18 | 0.09 | -0.04 | -30.77% | 14 | 67 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 24.00 | 0.15 | 0.62 | 0.17 | -0.10 | -37.04% | 2 | 54 | 1.33 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 0.21 | 0.30 | 0.26 | -0.01 | -3.71% | 71 | 682 | 1.20 | -0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 0.16 | 0.41 | 0.28 | -0.14 | -33.34% | 3 | 7,270 | 1.16 | -0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 0.30 | 0.79 | 0.40 | +0.05 | +14.29% | 68 | 331 | 1.32 | -0.03 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 0.32 | 0.40 | 0.40 | -0.08 | -16.67% | 19 | 7,640 | 1.11 | -0.03 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 0.22 | 0.69 | 0.39 | -0.27 | -40.91% | 1 | 19 | 1.11 | -0.04 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 0.44 | 0.73 | 0.54 | -0.06 | -10.00% | 26 | 96 | 1.14 | -0.05 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 0.58 | 0.75 | 0.68 | -0.02 | -2.86% | 29 | 8,050 | 1.12 | -0.06 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 32.00 | 0.56 | 0.91 | 0.69 | -0.31 | -31.00% | 9 | 25 | 1.08 | -0.07 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 33.00 | 0.78 | 0.95 | 0.88 | -0.09 | -9.28% | 6 | 63 | 1.10 | -0.07 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 34.00 | 0.93 | 1.16 | 1.03 | -0.24 | -18.90% | 4 | 88 | 1.11 | -0.09 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 1.10 | 1.26 | 1.24 | -0.11 | -8.15% | 88 | 157 | 1.10 | -0.10 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 1.25 | 1.45 | 1.37 | -0.13 | -8.67% | 17 | 1,023 | 1.09 | -0.11 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 37.00 | 1.46 | 1.65 | 1.51 | -0.34 | -18.38% | 33 | 45 | 1.09 | -0.12 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 38.00 | 1.72 | 1.87 | 1.89 | -0.11 | -5.50% | 30 | 285 | 1.09 | -0.14 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 1.98 | 2.22 | 2.26 | 0.00 | 0.00% | 0 | 34 | 1.10 | -0.15 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 2.25 | 2.40 | 2.40 | -0.17 | -6.62% | 191 | 177 | 1.09 | -0.16 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 41.00 | 2.56 | 2.71 | 2.78 | -0.32 | -10.33% | 5 | 15 | 1.10 | -0.18 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 42.00 | 2.89 | 3.05 | 2.90 | -0.83 | -22.26% | 7 | 25 | 1.10 | -0.20 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 43.00 | 3.25 | 3.40 | 3.05 | -0.74 | -19.53% | 2 | 14 | 1.11 | -0.21 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 44.00 | 3.60 | 3.80 | 3.77 | -0.18 | -4.56% | 5 | 72 | 1.11 | -0.23 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 45.00 | 4.00 | 4.20 | 4.20 | -0.24 | -5.41% | 334 | 140 | 1.11 | -0.25 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 46.00 | 4.40 | 4.60 | 4.40 | % | 12 | 0 | 1.11 | -0.26 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 47.00 | 4.85 | 5.05 | 4.73 | -0.85 | -15.24% | 7 | 5 | 1.12 | -0.28 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 48.00 | 5.30 | 5.50 | 5.57 | -0.63 | -10.17% | 13 | 4 | 1.12 | -0.30 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 49.00 | 5.75 | 6.00 | 6.55 | 0.00 | 0.00% | 0 | 14 | 1.12 | -0.31 | 0.02 | -0.08 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 6.30 | 6.50 | 6.30 | -0.46 | -6.81% | 270 | 380 | 1.13 | -0.33 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 9.05 | 9.30 | 9.20 | -0.65 | -6.60% | 148 | 129 | 1.14 | -0.42 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 12.25 | 12.70 | 12.25 | -0.91 | -6.92% | 1 | 2 | 1.15 | -0.49 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 15.80 | 16.05 | 15.25 | % | 10 | 0 | 1.17 | -0.57 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 70.00 | 19.65 | 20.05 | 20.10 | % | 3 | 0 | 1.19 | -0.63 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 75.00 | 23.65 | 24.20 | 25.57 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.68 | 0.01 | -0.08 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |