Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $14.00 as of 12/8/2025 7:51:27 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 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.70 | 0 | 1,459 | 11/19/2025 | EST | ||||
| 1.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 6,049 | 11/12/2025 | EST | ||||
| 1.00 | 10.70 | 13.70 | 12.20 | % | 12.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.25 | 0 | 1,059 | 10/14/2025 | EST | ||||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10,560 | 11/14/2025 | EST | ||||
| 2.00 | 9.70 | 12.70 | 11.20 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,396 | 11/10/2025 | EST | ||||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 84 | 7/25/2025 | EST | ||||
| 3.00 | 8.70 | 11.70 | 10.20 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 3.50 | % | 0.00 | 0 | 14 | EST | ||||||||||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 199 | 11/4/2025 | EST | ||||
| 4.00 | 7.40 | 10.70 | 9.05 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 9/10/2025 | EST | ||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 698 | 10/9/2025 | EST | ||||
| 5.00 | 6.70 | 9.70 | 8.20 | % | 1.64 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 194 | 11/12/2025 | EST | ||||
| 6.00 | 5.20 | 8.80 | 7.00 | % | 1.17 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,094 | 10/16/2025 | EST | ||||
| 7.00 | 5.00 | 7.20 | 6.10 | % | 0.87 | 0 | 0 | 2.91 | 0.96 | 0.02 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 8.00 | 4.20 | 7.00 | 5.60 | % | 0.70 | 0 | 0 | 3.24 | 0.93 | 0.03 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 9.00 | 3.50 | 5.50 | 4.50 | % | 0.50 | 0 | 0 | 2.32 | 0.88 | 0.04 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 10.00 | 2.70 | 4.80 | 3.75 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.17 | 0.81 | 0.06 | -0.02 | 11/25/2025 | 12/8/2025 3:59:51 PM EST |
| 11.00 | 2.40 | 4.10 | 3.25 | 3.92 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.41 | 0.73 | 0.07 | -0.02 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 12.00 | 1.90 | 2.50 | 2.20 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.07 | 0.65 | 0.08 | -0.02 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 13.00 | 1.30 | 2.00 | 1.65 | 1.75 | -1.20 | -40.68% | 0.13 | 1 | 11 | 1.02 | 0.56 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 14.00 | 1.30 | 1.60 | 1.45 | 1.55 | -1.15 | -42.60% | 0.10 | 13 | 254 | 1.12 | 0.47 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 15.00 | 0.30 | 1.25 | 0.78 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.88 | 0.40 | 0.09 | -0.02 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 16.00 | 0.25 | 1.25 | 0.75 | 0.90 | -0.67 | -42.68% | 0.05 | 28 | 604 | 1.00 | 0.33 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 17.00 | 0.55 | 0.90 | 0.73 | 0.55 | -1.35 | -71.06% | 0.04 | 1 | 1 | 1.14 | 0.27 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 18.00 | 0.35 | 0.80 | 0.58 | 0.64 | -1.01 | -61.22% | 0.03 | 4 | 5 | 1.13 | 0.23 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 19.00 | 0.30 | 0.70 | 0.50 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.17 | 0.19 | 0.06 | -0.02 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 0.55 | 0.43 | 0.37 | -0.47 | -55.96% | 0.02 | 5 | 126 | 1.21 | 0.16 | 0.05 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 21.00 | 0.20 | 0.55 | 0.38 | 0.36 | -0.73 | -66.98% | 0.02 | 1 | 12 | 1.23 | 0.14 | 0.05 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 22.00 | 0.10 | 1.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.40 | 0.11 | 0.04 | -0.01 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 23.00 | 0.05 | 0.90 | 0.48 | 0.44 | -0.31 | -41.34% | 0.02 | 4 | 11 | 1.38 | 0.10 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 24.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 1.42 | 0.09 | 0.03 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 25.00 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.07 | 0.03 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 26.00 | 0.20 | 0.55 | 0.38 | 0.38 | -0.02 | -5.00% | 0.01 | 3 | 25 | 1.56 | 0.06 | 0.02 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.16 | 0.02 | 0.01 | 0.00 | 12/5/2025 | 12/8/2025 3:59:51 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 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.26 | 0 | 259 | 10/13/2025 | EST | ||||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 1.00 | 0.40 | 0.70 | 0.55 | 0.25 | 0.00 | 0.00% | 0.55 | 0 | 138 | 10/30/2025 | EST | ||||
| 1.50 | 0.70 | 1.20 | 0.95 | 0.57 | 0.00 | 0.00% | 0.63 | 0 | 20 | 10/30/2025 | EST | ||||
| 2.00 | 1.45 | 1.70 | 1.58 | 1.70 | 0.00 | 0.00% | 0.79 | 0 | 39 | 7/30/2025 | EST | ||||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 2.50 | 1.70 | 2.20 | 1.95 | 1.20 | 0.00 | 0.00% | 0.78 | 0 | 4 | 10/2/2025 | EST | ||||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 3.00 | 2.05 | 2.80 | 2.43 | 2.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 11/21/2024 | EST | ||||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 4.00 | 3.00 | 3.80 | 3.40 | 2.70 | 0.00 | 0.00% | 0.85 | 0 | 5 | 7/23/2025 | EST | ||||
| 4.50 | 3.50 | 4.30 | 3.90 | 4.00 | 0.00 | 0.00% | 0.87 | 0 | 10 | 8/11/2025 | EST | ||||
| 5.00 | 4.00 | 4.80 | 4.40 | 4.60 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5/16/2025 | EST | ||||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 23 | 3.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 5.50 | 4.50 | 5.30 | 4.90 | 5.45 | 0.00 | 0.00% | 0.89 | 0 | 0 | 5/30/2025 | EST | ||||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.96 | -0.01 | 0.01 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 7.00 | 5.90 | 6.90 | 6.40 | 6.40 | 0.00 | 0.00% | 0.91 | 0 | 5 | 11/19/2025 | EST | ||||
| 7.00 | 0.00 | 1.70 | 0.85 | % | 0.12 | 0 | 0 | 3.34 | -0.04 | 0.02 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.89 | -0.07 | 0.03 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.93 | -0.12 | 0.04 | -0.01 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.64 | +0.04 | +6.67% | 0.06 | 3 | 4 | 1.16 | -0.19 | 0.06 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 11.00 | 0.60 | 1.20 | 0.90 | 0.95 | +0.10 | +11.77% | 0.08 | 449 | 64 | 1.09 | -0.27 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 12.00 | 1.10 | 1.65 | 1.38 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.12 | -0.35 | 0.08 | -0.02 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 13.00 | 1.65 | 2.25 | 1.95 | 1.85 | +0.45 | +32.15% | 0.15 | 17 | 35 | 1.14 | -0.44 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 14.00 | 2.15 | 2.90 | 2.53 | 2.50 | +0.35 | +16.28% | 0.18 | 72 | 78 | 1.12 | -0.53 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 15.00 | 2.95 | 3.70 | 3.33 | 3.20 | +0.35 | +12.29% | 0.22 | 75 | 74 | 1.18 | -0.60 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 16.00 | 2.90 | 4.50 | 3.70 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 143 | 1.47 | -0.67 | 0.08 | -0.02 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 17.00 | 3.70 | 5.40 | 4.55 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 171 | 1.56 | -0.73 | 0.07 | -0.02 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 18.00 | 4.60 | 6.20 | 5.40 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 53 | 1.56 | -0.77 | 0.07 | -0.02 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 19.00 | 5.50 | 7.20 | 6.35 | % | 0.33 | 0 | 0 | 1.67 | -0.81 | 0.06 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 20.00 | 6.40 | 8.10 | 7.25 | % | 0.36 | 0 | 0 | 1.71 | -0.84 | 0.05 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 21.00 | 7.90 | 9.10 | 8.50 | 8.70 | +0.99 | +12.84% | 0.40 | 1 | 1 | 1.81 | -0.86 | 0.05 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 22.00 | 8.30 | 10.00 | 9.15 | 9.40 | +1.40 | +17.50% | 0.42 | 1 | 2 | 1.83 | -0.89 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 23.00 | 8.60 | 10.90 | 9.75 | % | 0.42 | 0 | 0 | 1.84 | -0.90 | 0.04 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 24.00 | 9.50 | 11.90 | 10.70 | % | 0.45 | 0 | 0 | 1.92 | -0.91 | 0.03 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 25.00 | 11.20 | 12.80 | 12.00 | 11.27 | +0.46 | +4.26% | 0.48 | 5 | 19 | 1.91 | -0.93 | 0.03 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 26.00 | 12.10 | 13.80 | 12.95 | % | 0.50 | 0 | 0 | 1.99 | -0.94 | 0.02 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 30.00 | 16.00 | 18.20 | 17.10 | 14.26 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.55 | -0.98 | 0.01 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |