Options Chain for OKLO INC COM CL A (OKLO) - $20.95 as of 11/20/2024 8:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 7.10 | 7.70 | 7.58 | +0.38 | +5.28% | 2 | 3 | 8.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 6.70 | 8.60 | 6.16 | -2.24 | -26.67% | 1 | 48 | 4.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 6.10 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 5.70 | 6.10 | 6.20 | -1.20 | -16.22% | 44 | 330 | 3.50 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 5.10 | 5.70 | 5.70 | -0.50 | -8.07% | 2 | 5 | 2.76 | 0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 4.70 | 5.10 | 4.96 | -1.04 | -17.34% | 3 | 45 | 2.96 | 0.97 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 4.20 | 4.60 | 4.14 | -1.31 | -24.04% | 7 | 2 | 2.70 | 0.96 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 3.90 | 4.10 | 3.92 | -1.32 | -25.20% | 2 | 133 | 1.62 | 0.94 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 3.10 | 4.30 | 3.22 | -1.67 | -34.16% | 7 | 48 | 4.34 | 0.91 | 0.06 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 2.95 | 3.20 | 2.71 | -1.51 | -35.79% | 412 | 593 | 1.66 | 0.89 | 0.07 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 1.55 | 3.70 | 2.16 | -1.71 | -44.19% | 78 | 152 | 1.62 | 0.85 | 0.09 | -0.16 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 2.05 | 2.30 | 1.75 | -1.35 | -43.55% | 719 | 351 | 1.48 | 0.81 | 0.11 | -0.18 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 1.75 | 1.90 | 1.46 | -1.24 | -45.93% | 12 | 326 | 1.56 | 0.75 | 0.13 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 1.40 | 1.55 | 1.45 | -0.90 | -38.30% | 472 | 2,949 | 1.54 | 0.68 | 0.15 | -0.21 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 1.10 | 1.20 | 1.15 | -1.04 | -47.49% | 963 | 846 | 1.53 | 0.60 | 0.17 | -0.22 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.85 | 0.95 | 0.93 | -0.91 | -49.46% | 4,392 | 1,888 | 1.50 | 0.51 | 0.17 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 0.65 | 0.75 | 0.68 | -0.89 | -56.69% | 898 | 501 | 1.52 | 0.43 | 0.17 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | -0.67 | -54.92% | 1,596 | 2,518 | 1.56 | 0.35 | 0.16 | -0.22 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.35 | 0.45 | 0.36 | -0.67 | -65.05% | 839 | 1,603 | 1.54 | 0.29 | 0.14 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | -0.56 | -65.12% | 768 | 1,752 | 1.56 | 0.23 | 0.12 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 0.20 | 0.25 | 0.20 | -0.58 | -74.36% | 137 | 1,235 | 1.58 | 0.19 | 0.10 | -0.17 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.15 | 0.20 | 0.16 | -0.49 | -75.39% | 529 | 1,890 | 1.63 | 0.15 | 0.09 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 0.10 | 0.20 | 0.15 | -0.35 | -70.00% | 253 | 704 | 1.70 | 0.12 | 0.07 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.10 | 0.15 | 0.14 | -0.28 | -66.67% | 676 | 2,867 | 1.78 | 0.10 | 0.06 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 0.05 | 0.10 | 0.10 | -0.30 | -75.00% | 83 | 378 | 1.70 | 0.08 | 0.05 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.05 | 0.10 | 0.05 | -0.24 | -82.76% | 430 | 3,591 | 1.79 | 0.06 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | -0.14 | -63.64% | 6 | 432 | 2.31 | 0.04 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 22 | 675 | 2.07 | 0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 28 | 197 | 2.18 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 8 | 400 | 2.47 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.00 | 0.20 | 0.05 | -0.10 | -66.67% | 13 | 93 | 2.26 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 105 | 84 | 2.37 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 90 | 61 | 2.47 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 45 | 3,114 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 102 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 31.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 6 | 5.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 345 | 2.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.65 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 96 | 3.09 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 320 | 4.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,759 | 4.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 127 | 6.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 3.71 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 392 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,684 | 3.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 85 | 382 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 75 | 227 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 210 | 1,018 | 2.52 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 0.00 | 0.50 | 0.07 | +0.02 | +40.00% | 30 | 703 | 2.66 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 109 | 838 | 2.28 | -0.03 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 33 | 918 | 2.07 | -0.04 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.05 | 0.15 | 0.07 | -0.04 | -36.37% | 140 | 729 | 1.86 | -0.06 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.05 | 0.15 | 0.13 | -0.07 | -35.00% | 109 | 1,264 | 1.75 | -0.09 | 0.06 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.15 | 0.20 | 0.16 | -0.09 | -36.00% | 299 | 1,794 | 1.83 | -0.11 | 0.07 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 0.15 | 0.25 | 0.22 | -0.11 | -33.34% | 1,533 | 2,319 | 1.66 | -0.15 | 0.09 | -0.16 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 320 | 3,898 | 1.66 | -0.19 | 0.11 | -0.18 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 0.30 | 0.45 | 0.41 | -0.09 | -18.00% | 194 | 3,156 | 1.59 | -0.25 | 0.13 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | -0.07 | -11.29% | 3,298 | 4,006 | 1.57 | -0.32 | 0.15 | -0.21 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 0.70 | 0.80 | 1.00 | +0.23 | +29.87% | 654 | 553 | 1.56 | -0.40 | 0.17 | -0.22 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.60 | 1.00 | 1.01 | +0.06 | +6.32% | 473 | 908 | 1.57 | -0.49 | 0.17 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 1.15 | 1.35 | 1.35 | +0.05 | +3.85% | 41 | 224 | 1.51 | -0.57 | 0.17 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 1.35 | 1.70 | 2.15 | +0.61 | +39.61% | 95 | 1,255 | 1.42 | -0.65 | 0.16 | -0.22 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 1.60 | 2.75 | 2.50 | +0.95 | +61.29% | 266 | 1,354 | 1.24 | -0.71 | 0.14 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 1.80 | 2.65 | 2.55 | +0.70 | +37.84% | 4 | 1,348 | 1.26 | -0.77 | 0.12 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 1.70 | 3.60 | 3.50 | +1.00 | +40.00% | 361 | 934 | 2.64 | -0.81 | 0.10 | -0.17 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 2.95 | 3.40 | 3.60 | +1.10 | +44.00% | 522 | 861 | 1.79 | -0.85 | 0.09 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 3.60 | 3.80 | 3.90 | +1.30 | +50.00% | 1 | 36 | 1.65 | -0.88 | 0.07 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 4.00 | 4.70 | 4.10 | +1.00 | +32.26% | 3 | 84 | 2.97 | -0.90 | 0.06 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 3.50 | 5.30 | 5.60 | 0.00 | 0.00% | 0 | 5 | 3.36 | -0.92 | 0.05 | -0.09 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 5.00 | 5.40 | 3.85 | 0.00 | 0.00% | 0 | 24 | 2.86 | -0.94 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 5.40 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 11 | 3.01 | -0.96 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 6.00 | 6.30 | 5.10 | 0.00 | 0.00% | 0 | 17 | 2.89 | -0.97 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 6.40 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 6 | 3.03 | -0.98 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 7.00 | 7.40 | 8.02 | 0.00 | 0.00% | 0 | 17 | 3.16 | -0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 7.50 | 7.90 | 6.60 | 0.00 | 0.00% | 0 | 10 | 2.95 | -0.99 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 7.90 | 8.40 | 8.60 | +1.02 | +13.46% | 1 | 16 | 3.42 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 8.10 | 8.90 | 6.90 | 0.00 | 0.00% | 0 | 16 | 3.54 | -0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 8.90 | 9.50 | 9.40 | 0.00 | 0.00% | 0 | 79 | 3.97 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 8.90 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 2 | 4.09 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 9.90 | 10.50 | 8.40 | 0.00 | 0.00% | 0 | 12 | 4.21 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 31.50 | 10.30 | 10.90 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 10.80 | 11.40 | 8.90 | 0.00 | 0.00% | 0 | 2 | 4.11 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 11.30 | 11.90 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 10.30 | 12.40 | 10.00 | 0.00 | 0.00% | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 12.90 | 13.40 | 15.14 | 0.00 | 0.00% | 0 | 35 | 4.52 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 13.80 | 14.40 | 12.00 | 0.00 | 0.00% | 0 | 1 | 4.71 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 13.40 | 17.30 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 15.90 | 16.30 | 18.08 | 0.00 | 0.00% | 0 | 6 | 4.63 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 15.80 | 17.40 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |