Options Chain for BARK INC COM (BARK) - $1.14 as of 5/5/2025 7:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.60 | 0.70 | 0.62 | -0.13 | -17.34% | 1 | 3 | 5.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 1.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 137 | 1.28 | 0.75 | 1.28 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 1.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 79 | 1.96 | 0.12 | 0.81 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,127 | 2.94 | 0.01 | 0.07 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,122 | 4.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,407 | 4.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.14 | -0.25 | 1.28 | 0.00 | 1/7/2025 | 5/5/2025 3:59:47 PM EST |
| 1.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 6 | 2.43 | -0.88 | 0.81 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 2.00 | 0.85 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 84 | 2.58 | -0.99 | 0.07 | 0.00 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 3.00 | 1.85 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 25 | 4.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 2.45 | 2.95 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 3.80 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 22 | 6.97 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 4.80 | 5.00 | % | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |