Options Chain for NAKAMOTO INC COM (NAKA) - $4.40 as of 6/15/2026 5:53:47 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 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 16,135 | 6/5/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 13,692 | 6/11/2026 | EST | ||||
| 1.00 | 3.20 | 3.80 | 3.50 | 4.24 | 0.00 | 0.00% | 3.50 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.23 | 0 | 3,898 | 5/29/2026 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16,675 | 5/27/2026 | EST | ||||
| 2.00 | 2.25 | 2.80 | 2.53 | 3.39 | 0.00 | 0.00% | 1.26 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 743 | EST | |||||||
| 3.00 | 1.25 | 1.70 | 1.48 | 0.01 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/15/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,473 | 5/28/2026 | EST | ||||
| 4.00 | 0.40 | 0.75 | 0.58 | 0.70 | 0.00 | 0.00% | 0.14 | 0 | 8 | 2.98 | 0.84 | 0.43 | -0.02 | 6/12/2026 | 6/15/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.98 | 0.23 | 0.51 | -0.03 | 6/12/2026 | 6/15/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 56 | 6.47 | 0.02 | 0.07 | 0.00 | 6/11/2026 | 6/15/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 154 | 5.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 8.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:56 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 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.76 | 0 | 580 | 5/27/2026 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:56 PM EST |
| 1.00 | 0.60 | 1.20 | 0.90 | 0.89 | 0.00 | 0.00% | 0.90 | 0 | 989 | 5/22/2026 | EST | ||||
| 1.50 | 1.10 | 1.65 | 1.38 | % | 0.92 | 0 | 0 | EST | |||||||
| 2.00 | 1.55 | 2.15 | 1.85 | % | 0.93 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:56 PM EST |
| 3.00 | 2.35 | 3.30 | 2.83 | % | 0.94 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 101 | 4.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:56 PM EST |
| 4.00 | 3.40 | 4.40 | 3.90 | % | 0.97 | 0 | 2 | EST | |||||||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.12 | -70.59% | 0.03 | 359 | 1,748 | 2.62 | -0.16 | 0.43 | -0.02 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 5.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.15 | -20.00% | 0.12 | 8 | 229 | 2.67 | -0.77 | 0.51 | -0.03 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 6.00 | 1.35 | 1.80 | 1.58 | 1.60 | 0.00 | 0.00% | 0.26 | 0 | 40 | 4.53 | -0.98 | 0.07 | 0.00 | 6/12/2026 | 6/15/2026 3:59:56 PM EST |
| 7.00 | 2.30 | 2.65 | 2.48 | 2.60 | 0.00 | 0.00% | 0.35 | 0 | 25 | 4.42 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:56 PM EST |
| 8.00 | 2.85 | 3.70 | 3.28 | 2.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.69 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:56 PM EST |
| 9.00 | 4.00 | 4.70 | 4.35 | 3.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:56 PM EST |
| 10.00 | 5.00 | 5.80 | 5.40 | % | 0.54 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:56 PM EST | |||
| 11.00 | 5.80 | 6.70 | 6.25 | 6.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:56 PM EST |
| 12.00 | 7.00 | 7.70 | 7.35 | 7.42 | -0.43 | -5.48% | 0.61 | 4 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 13.00 | 8.00 | 8.70 | 8.35 | 8.42 | -0.43 | -4.86% | 0.64 | 2 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |
| 14.00 | 9.00 | 9.70 | 9.35 | 9.55 | -0.30 | -3.05% | 0.67 | 2 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:56 PM EST |