Options Chain for NAKAMOTO INC COM (NAKA) - $5.07 as of 8/4/2026 9:56:49 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 9,289 | 7/20/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6,483 | 7/2/2026 | EST | ||||
| 1.00 | 2.80 | 5.20 | 4.00 | 0.02 | 0.00 | 0.00% | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/4/2026 3:59:51 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 2,766 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 30 | EST | |||||||
| 2.00 | 2.70 | 3.40 | 3.05 | 3.25 | +1.20 | +58.54% | 1.52 | 40 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 10 | EST | |||||||
| 3.00 | 1.65 | 2.55 | 2.10 | 2.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.72 | 0.88 | 0.09 | 0.00 | 7/21/2026 | 8/4/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 532 | EST | |||||||
| 4.00 | 1.10 | 3.10 | 2.10 | 0.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.56 | 0.72 | 0.12 | -0.01 | 4/20/2026 | 8/4/2026 3:59:51 PM EST |
| 5.00 | 0.75 | 1.50 | 1.13 | 1.23 | 0.00 | 0.00% | 0.23 | 0 | 118 | 1.79 | 0.58 | 0.13 | -0.01 | 7/22/2026 | 8/4/2026 3:59:51 PM EST |
| 6.00 | 0.15 | 1.15 | 0.65 | 0.50 | -0.37 | -42.53% | 0.11 | 1 | 20 | 1.51 | 0.47 | 0.13 | -0.01 | 8/4/2026 | 8/4/2026 3:59:51 PM EST |
| 7.00 | 0.25 | 1.00 | 0.63 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.80 | 0.37 | 0.12 | -0.01 | 8/3/2026 | 8/4/2026 3:59:51 PM EST |
| 8.00 | 0.15 | 0.85 | 0.50 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.83 | 0.30 | 0.11 | -0.01 | 8/3/2026 | 8/4/2026 3:59:51 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.04 | 1 | 60 | 1.91 | 0.24 | 0.09 | -0.01 | 8/4/2026 | 8/4/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.94 | 0.20 | 0.08 | -0.01 | 6/3/2026 | 8/4/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.82 | 0.15 | 0.07 | -0.01 | 6/3/2026 | 8/4/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.96 | 0.12 | 0.06 | -0.01 | 7/20/2026 | 8/4/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.08 | 0.10 | 0.05 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 171 | 3.19 | 0.08 | 0.05 | 0.00 | 7/21/2026 | 8/4/2026 3:59:51 PM 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 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.76 | 0 | 5 | 7/10/2026 | EST | ||||
| 1.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/4/2026 3:59:51 PM EST |
| 1.00 | 0.75 | 1.00 | 0.88 | % | 0.88 | 0 | 0 | EST | |||||||
| 1.50 | 1.25 | 1.50 | 1.38 | % | 0.92 | 0 | 0 | EST | |||||||
| 2.00 | 1.75 | 2.00 | 1.88 | % | 0.94 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 3.00 | 2.60 | 3.00 | 2.80 | % | 0.93 | 0 | 0 | EST | |||||||
| 3.00 | 0.15 | 0.95 | 0.55 | 0.20 | 0.00 | 0.00% | 0.18 | 0 | 73 | 2.35 | -0.12 | 0.09 | 0.00 | 8/3/2026 | 8/4/2026 3:59:51 PM EST |
| 4.00 | 3.70 | 4.10 | 3.90 | % | 0.97 | 0 | 2 | EST | |||||||
| 4.00 | 0.15 | 1.45 | 0.80 | 0.78 | 0.00 | 0.00% | 0.20 | 0 | 35 | 1.91 | -0.28 | 0.12 | -0.01 | 7/29/2026 | 8/4/2026 3:59:51 PM EST |
| 5.00 | 0.05 | 2.55 | 1.30 | 1.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.84 | -0.42 | 0.13 | -0.01 | 7/29/2026 | 8/4/2026 3:59:51 PM EST |
| 6.00 | 1.65 | 2.40 | 2.03 | % | 0.34 | 0 | 1 | 1.79 | -0.53 | 0.13 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 7.00 | 2.20 | 3.40 | 2.80 | 2.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.69 | -0.63 | 0.12 | -0.01 | 5/26/2026 | 8/4/2026 3:59:51 PM EST |
| 8.00 | 3.10 | 4.30 | 3.70 | % | 0.46 | 0 | 0 | 2.80 | -0.70 | 0.11 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 9.00 | 4.00 | 5.20 | 4.60 | % | 0.51 | 0 | 0 | 2.87 | -0.76 | 0.09 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 10.00 | 4.90 | 6.20 | 5.55 | % | 0.55 | 0 | 0 | 3.06 | -0.80 | 0.08 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 11.00 | 5.70 | 7.40 | 6.55 | % | 0.60 | 0 | 0 | 3.52 | -0.85 | 0.07 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 12.00 | 6.70 | 8.20 | 7.45 | % | 0.62 | 0 | 0 | 0.00 | -0.88 | 0.06 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 13.00 | 7.60 | 9.10 | 8.35 | % | 0.64 | 0 | 0 | 3.34 | -0.90 | 0.05 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 14.00 | 8.60 | 10.10 | 9.35 | % | 0.67 | 0 | 0 | 0.00 | -0.92 | 0.05 | 0.00 | 8/4/2026 3:59:51 PM EST |