Options Chain for BARK INC COM NEW (BARK) - $10.48 as of 4/1/2026 8:42:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 586 | 2.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 9:27:52 AM EST |
| 0.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.20 | 24 | 0 | 4/1/2026 | EST | |||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 870 | 2.45 | 0.93 | 0.17 | 0.00 | 3/30/2026 | 4/1/2026 9:27:52 AM EST |
| 1.00 | 0.00 | 1.70 | 0.85 | % | 0.85 | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 151 | 2.14 | 0.73 | 0.40 | -0.01 | 2/20/2026 | 4/1/2026 9:27:52 AM EST |
| 1.50 | 0.00 | 1.85 | 0.93 | % | 0.62 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.00 | 0.48 | 0.50 | -0.01 | 1/29/2026 | 4/1/2026 9:27:52 AM EST |
| 2.00 | 0.00 | 1.85 | 0.93 | % | 0.47 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.98 | 0.15 | 0.31 | -0.01 | 4/1/2026 9:27:52 AM EST | |||
| 3.00 | 0.00 | 1.85 | 0.93 | % | 0.31 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.66 | 0.04 | 0.12 | 0.00 | 3/20/2026 | 4/1/2026 9:27:52 AM EST |
| 4.00 | 0.00 | 1.85 | 0.93 | % | 0.23 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.14 | 0.01 | 0.04 | 0.00 | 3/19/2026 | 4/1/2026 9:27:52 AM EST |
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | EST | |||||||
| 0.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.20 | 0 | 30 | 5.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 9:27:52 AM EST |
| 1.00 | 0.15 | 0.85 | 0.50 | 0.50 | 0.00 | 0.00% | 0.50 | 0 | 501 | 2.42 | -0.07 | 0.17 | 0.00 | 3/30/2026 | 4/1/2026 9:27:52 AM EST |
| 1.00 | 0.00 | 1.70 | 0.85 | % | 0.85 | 0 | 0 | EST | |||||||
| 1.50 | 0.65 | 1.35 | 1.00 | % | 0.67 | 0 | 0 | 2.10 | -0.27 | 0.40 | -0.01 | 4/1/2026 9:27:52 AM EST | |||
| 1.50 | 0.00 | 2.20 | 1.10 | % | 0.73 | 0 | 0 | EST | |||||||
| 2.00 | 1.15 | 1.85 | 1.50 | % | 0.75 | 0 | 0 | 2.02 | -0.52 | 0.50 | -0.01 | 4/1/2026 9:27:52 AM EST | |||
| 2.00 | 0.25 | 2.70 | 1.48 | % | 0.74 | 0 | 0 | EST | |||||||
| 3.00 | 2.05 | 2.95 | 2.50 | % | 0.83 | 0 | 0 | 1.78 | -0.85 | 0.31 | -0.01 | 4/1/2026 9:27:52 AM EST | |||
| 3.00 | 1.25 | 3.70 | 2.48 | % | 0.83 | 0 | 0 | EST | |||||||
| 4.00 | 2.25 | 4.70 | 3.48 | % | 0.87 | 0 | 0 | EST | |||||||
| 4.00 | 3.00 | 4.00 | 3.50 | % | 0.88 | 0 | 0 | 2.29 | -0.96 | 0.12 | 0.00 | 4/1/2026 9:27:52 AM EST | |||
| 5.00 | 3.20 | 5.70 | 4.45 | % | 0.89 | 0 | 0 | EST | |||||||
| 5.00 | 4.00 | 5.00 | 4.50 | % | 0.90 | 0 | 0 | 2.77 | -0.99 | 0.04 | 0.00 | 4/1/2026 9:27:52 AM EST |