Options Chain for NAKAMOTO INC COM (NAKA) - $10.04 as of 9/28/2026 8:51:41 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 | 7.70 | 9.80 | 8.75 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 2.00 | 7.20 | 8.70 | 7.95 | % | 3.98 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 3.00 | 6.10 | 7.70 | 6.90 | % | 2.30 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 4.00 | 5.20 | 6.70 | 5.95 | % | 1.49 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 5.00 | 4.40 | 5.60 | 5.00 | 4.80 | 0.00 | 0.00% | 1.00 | 0 | 10 | 3.97 | 0.98 | 0.01 | -0.01 | 9/25/2026 | 9/28/2026 12:58:58 PM EST |
| 6.00 | 3.30 | 4.60 | 3.95 | % | 0.66 | 0 | 0 | 3.13 | 0.95 | 0.03 | -0.02 | 9/28/2026 12:58:58 PM EST | |||
| 7.00 | 2.40 | 3.80 | 3.10 | 2.00 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.78 | 0.89 | 0.06 | -0.03 | 9/8/2026 | 9/28/2026 12:58:58 PM EST |
| 8.00 | 1.80 | 2.65 | 2.23 | 2.35 | 0.00 | 0.00% | 0.28 | 0 | 77 | 1.89 | 0.80 | 0.09 | -0.03 | 9/22/2026 | 9/28/2026 12:58:58 PM EST |
| 9.00 | 1.30 | 2.15 | 1.73 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.41 | 0.69 | 0.11 | -0.04 | 9/18/2026 | 9/28/2026 12:58:58 PM EST |
| 10.00 | 0.75 | 1.65 | 1.20 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 232 | 1.38 | 0.57 | 0.12 | -0.04 | 9/22/2026 | 9/28/2026 12:58:58 PM EST |
| 11.00 | 0.60 | 1.30 | 0.95 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 56 | 1.52 | 0.45 | 0.13 | -0.04 | 9/22/2026 | 9/28/2026 12:58:58 PM EST |
| 12.00 | 0.45 | 0.70 | 0.58 | 0.66 | +0.16 | +32.00% | 0.05 | 2 | 106 | 1.39 | 0.34 | 0.12 | -0.04 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 13.00 | 0.15 | 0.85 | 0.50 | % | 0.04 | 0 | 0 | 1.51 | 0.25 | 0.10 | -0.03 | 9/28/2026 12:58:58 PM EST | |||
| 14.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.59 | 0.18 | 0.09 | -0.02 | 9/24/2026 | 9/28/2026 12:58:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.32 | 0.13 | 0.07 | -0.02 | 9/23/2026 | 9/28/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 12:58:58 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 6.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 12:58:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 7 | 4.05 | -0.02 | 0.01 | -0.01 | 8/27/2026 | 9/28/2026 12:58:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 9 | 3.25 | -0.05 | 0.03 | -0.02 | 9/21/2026 | 9/28/2026 12:58:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 129 | 2.58 | -0.11 | 0.06 | -0.03 | 9/24/2026 | 9/28/2026 12:58:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 109 | 1.98 | -0.20 | 0.09 | -0.03 | 9/23/2026 | 9/28/2026 12:58:58 PM EST |
| 9.00 | 0.40 | 1.15 | 0.78 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 136 | 1.45 | -0.31 | 0.11 | -0.04 | 9/24/2026 | 9/28/2026 12:58:58 PM EST |
| 10.00 | 0.95 | 1.50 | 1.23 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.40 | -0.43 | 0.12 | -0.04 | 9/22/2026 | 9/28/2026 12:58:58 PM EST |
| 11.00 | 1.60 | 2.30 | 1.95 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.51 | -0.55 | 0.13 | -0.04 | 9/22/2026 | 9/28/2026 12:58:58 PM EST |
| 12.00 | 2.10 | 3.20 | 2.65 | % | 0.22 | 0 | 0 | 2.16 | -0.66 | 0.12 | -0.04 | 9/28/2026 12:58:58 PM EST | |||
| 13.00 | 2.90 | 4.00 | 3.45 | % | 0.27 | 0 | 0 | 2.21 | -0.75 | 0.10 | -0.03 | 9/28/2026 12:58:58 PM EST | |||
| 14.00 | 3.80 | 4.90 | 4.35 | % | 0.31 | 0 | 0 | 2.34 | -0.82 | 0.09 | -0.02 | 9/28/2026 12:58:58 PM EST | |||
| 15.00 | 4.70 | 5.80 | 5.25 | % | 0.35 | 0 | 0 | 2.43 | -0.87 | 0.07 | -0.02 | 9/28/2026 12:58:58 PM EST |