Options Chain for YORK SPACE SYSTEMS INC COM (YSS) - $7.24 as of 11/12/2026 6:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.80 | 6.00 | % | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 2.50 | 3.90 | 5.10 | 4.50 | 30.90 | 0.00 | 0.00% | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 11/12/2026 3:59:54 PM EST |
| 4.00 | 2.40 | 3.60 | 3.00 | % | 0.75 | 0 | 0 | 7.14 | 0.99 | 0.02 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 5.00 | 1.45 | 1.90 | 1.68 | 1.75 | -0.50 | -22.23% | 0.34 | 10 | 109 | 2.75 | 0.91 | 0.11 | -0.02 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 6.00 | 0.65 | 2.60 | 1.63 | 1.10 | -0.33 | -23.08% | 0.27 | 11 | 147 | 1.09 | 0.71 | 0.25 | -0.03 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.32 | -56.14% | 0.03 | 783 | 2,960 | 1.34 | 0.32 | 0.24 | -0.03 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.11 | -64.71% | 0.01 | 4 | 59 | 1.66 | 0.11 | 0.12 | -0.02 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 35 | 993 | 2.35 | 0.04 | 0.06 | -0.01 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.91 | 0.02 | 0.02 | 0.00 | 10/30/2026 | 11/12/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 785 | 2.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 987 | 2.99 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/12/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 65 | 6.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/12/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/12/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/12/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/12/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/12/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/12/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/12/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/12/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/12/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/12/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 90 | 590 | 4.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.04 | % | 0.10 | 100 | 0 | 2.24 | -0.01 | 0.02 | 0.00 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.02 | 113 | 806 | 1.93 | -0.09 | 0.11 | -0.02 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.04 | +11.12% | 0.06 | 25 | 11 | 1.57 | -0.29 | 0.25 | -0.03 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 1.25 | 0.63 | 1.15 | +0.30 | +35.30% | 0.08 | 1,008 | 602 | 0.88 | -0.68 | 0.24 | -0.03 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 9.00 | 1.75 | 2.65 | 2.20 | % | 0.24 | 0 | 0 | 2.15 | -0.89 | 0.12 | -0.02 | 11/12/2026 3:59:54 PM EST | |||
| 10.00 | 3.30 | 3.70 | 3.50 | 3.40 | +0.50 | +17.25% | 0.35 | 10 | 414 | 2.75 | -0.96 | 0.06 | -0.01 | 11/12/2026 | 11/12/2026 3:59:54 PM EST |
| 11.00 | 3.40 | 4.60 | 4.00 | % | 0.36 | 0 | 0 | 2.70 | -0.98 | 0.02 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 12.50 | 5.10 | 8.50 | 6.80 | 5.40 | 0.00 | 0.00% | 0.54 | 0 | 83 | 8.92 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:54 PM EST |
| 14.00 | 6.40 | 8.20 | 7.30 | % | 0.52 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 15.00 | 7.50 | 9.20 | 8.35 | 7.90 | 0.00 | 0.00% | 0.56 | 0 | 3 | 5.92 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/12/2026 3:59:54 PM EST |
| 17.50 | 10.00 | 13.10 | 11.55 | 9.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 11/12/2026 3:59:54 PM EST |
| 20.00 | 12.30 | 15.60 | 13.95 | 11.87 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/12/2026 3:59:54 PM EST |
| 22.50 | 14.80 | 18.10 | 16.45 | 12.86 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 11/12/2026 3:59:54 PM EST |
| 25.00 | 17.30 | 20.20 | 18.75 | 16.02 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 11/12/2026 3:59:54 PM EST |
| 30.00 | 22.10 | 24.80 | 23.45 | 22.20 | 0.00 | 0.00% | 0.78 | 0 | 1 | 9.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 11/12/2026 3:59:54 PM EST |
| 35.00 | 27.10 | 30.60 | 28.85 | 24.44 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 11/12/2026 3:59:54 PM EST |
| 40.00 | 32.10 | 35.60 | 33.85 | 25.79 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 11/12/2026 3:59:54 PM EST |
| 45.00 | 37.10 | 40.60 | 38.85 | 24.61 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 11/12/2026 3:59:54 PM EST |
| 50.00 | 42.10 | 44.50 | 43.30 | 23.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 11/12/2026 3:59:54 PM EST |
| 55.00 | 47.10 | 50.10 | 48.60 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 60.00 | 52.20 | 54.60 | 53.40 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 65.00 | 57.20 | 59.70 | 58.45 | 35.70 | 0.00 | 0.00% | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 11/12/2026 3:59:54 PM EST |