# KINDLY MD INC. (NAKA) Option Chains > NAKA option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## NAKA quote | Field | Value | |---|---| | Last | 5.83 | | Change | +0.16 | | Open | 5.68 | | Previous | 5.67 | | High | 5.90 | | Low | 5.55 | | Bid | - | | Ask | - | | Volume | 111,725 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 156.3% | | Hist Vol | 394.3% | | Opt Volume | 180 | | Open Int | 4,175 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 5.83. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/NAKA.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.00 | NAKA 261120C00001000 | 4.10 | 5.30 | 7.86 | 4.83 | 0 | 0 | 421.71% | 0.9973 | -0.0017 | 0.0001 | 0.0020 | 0.0003 | S | | 5.00 | NAKA 261120C00005000 | 0.30 | 1.55 | 3.60 | 1.84 | 0 | 1 | 99.31% | 0.8358 | -0.0113 | 0.0025 | 0.2462 | 0.0012 | S | | 6.00 | NAKA 261120C00006000 | 0.00 | 0.75 | 0.74 | 1.44 | 0 | 3 | 201.73% | 0.5371 | -0.0369 | 0.0040 | 0.1946 | 0.0007 | S | | 7.00 | NAKA 261120C00007000 | 0.05 | 0.45 | 0.25 | 1.12 | 0 | 12 | 154.18% | 0.2914 | -0.0243 | 0.0035 | 0.2199 | 0.0004 | S | | 8.00 | NAKA 261120C00008000 | 0.00 | 0.60 | 0.20 | 0.88 | 0 | 26 | 189.66% | 0.2129 | -0.0254 | 0.0029 | 0.1514 | 0.0003 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 4.00 | NAKA 261120P00004000 | 0.00 | 0.10 | 0.08 | 0.53 | 0 | 102 | 178.12% | -0.0849 | -0.0127 | 0.0016 | 0.0862 | -0.0002 | S | | 5.00 | NAKA 261120P00005000 | 0.20 | 0.40 | 0.26 | 1.00 | 148 | 430 | 156.40% | -0.2415 | -0.0224 | 0.0032 | 0.1971 | -0.0005 | S | | 6.00 | NAKA 261120P00006000 | 0.30 | 1.10 | 1.00 | 1.59 | 0 | 253 | 224.20% | -0.4519 | -0.0408 | 0.0040 | 0.1745 | -0.0011 | S | | 7.00 | NAKA 261120P00007000 | 0.40 | 2.65 | 1.80 | 2.27 | 0 | 62 | 254.68% | -0.5764 | -0.0459 | 0.0040 | 0.1519 | -0.0016 | S | | 8.00 | NAKA 261120P00008000 | 1.30 | 3.40 | 2.25 | 3.03 | 0 | 46 | 142.64% | -0.8758 | -0.0134 | 0.0021 | 0.1420 | -0.0022 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 3.00 | NAKA 261218C00003000 | 2.20 | 3.40 | 2.00 | 3.80 | 0 | 2 | 403.80% | 0.8781 | -0.0201 | 0.0039 | 0.0264 | 0.0014 | S | | 4.00 | NAKA 261218C00004000 | 1.65 | 2.40 | 3.22 | 3.40 | 0 | 90 | 126.43% | 0.8689 | -0.0067 | 0.0041 | 0.0885 | 0.0032 | S | | 5.00 | NAKA 261218C00005000 | 1.10 | 1.85 | 2.10 | 3.07 | 0 | 22 | 143.88% | 0.7135 | -0.0120 | 0.0065 | 0.1243 | 0.0029 | S | | 6.00 | NAKA 261218C00006000 | 0.70 | 1.25 | 1.02 | 2.79 | 1 | 268 | 144.18% | 0.5700 | -0.0139 | 0.0075 | 0.1430 | 0.0025 | S | | 7.00 | NAKA 261218C00007000 | 0.55 | 0.80 | 0.72 | 2.56 | 1 | 41 | 147.13% | 0.4450 | -0.0142 | 0.0075 | 0.1410 | 0.0020 | S | | 8.00 | NAKA 261218C00008000 | 0.35 | 0.60 | 0.40 | 2.35 | 20 | 83 | 133.04% | 0.3054 | -0.0114 | 0.0067 | 0.1383 | 0.0015 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 3.00 | NAKA 261218P00003000 | 0.00 | 1.25 | 0.15 | 0.85 | 0 | 31 | 178.33% | -0.0761 | -0.0062 | 0.0027 | 0.0421 | -0.0006 | S | | 4.00 | NAKA 261218P00004000 | 0.00 | 0.95 | 0.35 | 1.41 | 0 | 23 | 161.85% | -0.1642 | -0.0098 | 0.0047 | 0.0803 | -0.0014 | S | | 5.00 | NAKA 261218P00005000 | 0.40 | 1.05 | 0.70 | 2.03 | 0 | 20 | 152.68% | -0.2885 | -0.0127 | 0.0065 | 0.1174 | -0.0025 | S | | 6.00 | NAKA 261218P00006000 | 0.95 | 1.50 | 1.43 | 2.71 | 0 | 71 | 176.81% | -0.4053 | -0.0167 | 0.0074 | 0.1151 | -0.0041 | S | | 7.00 | NAKA 261218P00007000 | 1.65 | 2.35 | 2.13 | 3.44 | 0 | 13 | 179.22% | -0.5076 | -0.0174 | 0.0076 | 0.1168 | -0.0054 | S | | 8.00 | NAKA 261218P00008000 | 2.20 | 3.40 | 2.24 | 4.19 | 0 | 21 | 73.93% | -0.8827 | -0.0035 | 0.0038 | 0.1401 | -0.0079 | S | ## More for NAKA - [Quote](https://www.optionistics.com/quotes/stock-quotes/NAKA.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/NAKA.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/NAKA.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=NAKA) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/NAKA.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/NAKA.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/NAKA.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/NAKA.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt