Options Chain for NAKAMOTO INC COM (NAKA) - $5.68 as of 5/27/2026 7:55:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 5/22/2026 | EST | ||||
| 1.00 | 3.40 | 4.50 | 3.95 | 0.05 | 0.00 | 0.00% | 3.95 | 0 | 0 | 9.82 | 0.99 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 10:59:06 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | EST | |||||||
| 2.00 | 2.50 | 3.60 | 3.05 | % | 1.52 | 0 | 0 | 4.78 | 0.95 | 0.03 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | EST | |||||||
| 3.00 | 1.75 | 2.85 | 2.30 | % | 0.77 | 0 | 0 | 2.03 | 0.86 | 0.06 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 4.00 | 1.05 | 2.35 | 1.70 | % | 0.42 | 0 | 0 | 1.74 | 0.76 | 0.09 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 5.00 | 1.05 | 1.75 | 1.40 | % | 0.28 | 0 | 0 | 1.97 | 0.65 | 0.11 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 6.00 | 0.90 | 1.35 | 1.13 | % | 0.19 | 0 | 0 | 2.00 | 0.55 | 0.12 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 7.00 | 0.70 | 1.10 | 0.90 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.00 | 0.46 | 0.12 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 8.00 | 0.50 | 1.20 | 0.85 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.17 | 0.39 | 0.12 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 9.00 | 0.35 | 1.10 | 0.73 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.18 | 0.33 | 0.11 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 10.00 | 0.30 | 1.05 | 0.68 | % | 0.07 | 0 | 0 | 2.27 | 0.28 | 0.10 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 11.00 | 0.20 | 0.95 | 0.58 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 29 | 2.24 | 0.24 | 0.09 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 12.00 | 0.15 | 0.90 | 0.53 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.26 | 0.20 | 0.08 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 13.00 | 0.10 | 0.85 | 0.48 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.26 | 0.18 | 0.08 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 14.00 | 0.05 | 1.10 | 0.58 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.44 | 0.15 | 0.07 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.80 | 0.95 | 0.88 | % | 0.88 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.30 | 0.15 | 0.86 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.46 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 10:59:06 AM EST |
| 2.00 | 1.80 | 1.95 | 1.88 | % | 0.94 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.19 | -0.05 | 0.03 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 3.00 | 2.75 | 2.95 | 2.85 | % | 0.95 | 0 | 0 | EST | |||||||
| 3.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.14 | +70.00% | 0.12 | 45 | 520 | 1.87 | -0.14 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 10:59:06 AM EST |
| 4.00 | 0.70 | 1.05 | 0.88 | 0.70 | -0.35 | -33.34% | 0.22 | 3 | 1 | 2.12 | -0.24 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 10:59:06 AM EST |
| 5.00 | 0.90 | 1.65 | 1.28 | 0.87 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.86 | -0.35 | 0.11 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 6.00 | 1.60 | 2.35 | 1.98 | 1.42 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.90 | -0.45 | 0.12 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 7.00 | 2.30 | 3.20 | 2.75 | 3.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.58 | -0.54 | 0.12 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 8.00 | 3.10 | 4.10 | 3.60 | 3.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.73 | -0.61 | 0.12 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |
| 9.00 | 4.00 | 5.20 | 4.60 | % | 0.51 | 0 | 0 | 2.83 | -0.67 | 0.11 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 10.00 | 5.00 | 6.00 | 5.50 | % | 0.55 | 0 | 0 | 3.05 | -0.72 | 0.10 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 11.00 | 5.90 | 7.00 | 6.45 | % | 0.59 | 0 | 0 | 3.24 | -0.76 | 0.09 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 12.00 | 6.90 | 7.90 | 7.40 | % | 0.62 | 0 | 0 | 3.26 | -0.80 | 0.08 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 13.00 | 7.80 | 8.90 | 8.35 | % | 0.64 | 0 | 0 | 3.42 | -0.82 | 0.08 | -0.01 | 5/27/2026 10:59:06 AM EST | |||
| 14.00 | 8.80 | 9.80 | 9.30 | 8.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.40 | -0.85 | 0.07 | -0.01 | 5/26/2026 | 5/27/2026 10:59:06 AM EST |