Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $11.28 as of 12/17/2025 7:31:02 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 | 8.40 | 11.10 | 9.75 | % | 9.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 2.00 | 7.10 | 9.40 | 8.25 | % | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 3.00 | 6.30 | 8.50 | 7.40 | % | 2.47 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 4.00 | 5.30 | 7.50 | 6.40 | % | 1.60 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 5.00 | 4.40 | 6.40 | 5.40 | % | 1.08 | 0 | 0 | 5.68 | 0.99 | 0.01 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 6.00 | 3.40 | 5.60 | 4.50 | % | 0.75 | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.02 | 12/17/2025 4:00:01 PM EST | |||
| 7.00 | 2.50 | 4.70 | 3.60 | % | 0.51 | 0 | 0 | 4.16 | 0.92 | 0.05 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 8.00 | 1.15 | 3.80 | 2.48 | % | 0.31 | 0 | 0 | 3.47 | 0.84 | 0.08 | -0.04 | 12/17/2025 4:00:01 PM EST | |||
| 9.00 | 0.50 | 3.00 | 1.75 | % | 0.19 | 0 | 0 | 2.97 | 0.74 | 0.11 | -0.05 | 12/17/2025 4:00:01 PM EST | |||
| 10.00 | 0.35 | 2.15 | 1.25 | % | 0.12 | 0 | 0 | 2.42 | 0.61 | 0.13 | -0.05 | 12/17/2025 4:00:01 PM EST | |||
| 10.50 | 0.25 | 2.05 | 1.15 | % | 0.11 | 0 | 0 | 1.43 | 0.55 | 0.13 | -0.05 | 12/17/2025 4:00:01 PM EST | |||
| 11.00 | 0.25 | 1.50 | 0.88 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.31 | 0.49 | 0.13 | -0.05 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 11.50 | 0.05 | 1.25 | 0.65 | % | 0.06 | 0 | 0 | 1.18 | 0.43 | 0.13 | -0.05 | 12/17/2025 4:00:01 PM EST | |||
| 12.00 | 0.10 | 0.60 | 0.35 | 0.59 | -0.08 | -11.94% | 0.03 | 10 | 4 | 0.98 | 0.39 | 0.12 | -0.05 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 12.50 | 0.05 | 0.90 | 0.48 | % | 0.04 | 0 | 0 | 1.25 | 0.34 | 0.12 | -0.04 | 12/17/2025 4:00:01 PM EST | |||
| 13.00 | 0.05 | 1.00 | 0.53 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.43 | 0.30 | 0.11 | -0.04 | 12/9/2025 | 12/17/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 3.16 | 0.24 | 0.10 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.40 | -51.29% | 0.03 | 1 | 15 | 2.10 | 0.21 | 0.09 | -0.03 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.22 | 0.18 | 0.08 | -0.03 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.81 | 0.16 | 0.08 | -0.03 | 12/12/2025 | 12/17/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 4.30 | 0.12 | 0.07 | -0.02 | 12/17/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 17 | 4.40 | 0.10 | 0.06 | -0.02 | 12/11/2025 | 12/17/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 4.50 | 0.08 | 0.05 | -0.02 | 12/17/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 4.54 | 0.07 | 0.04 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 4.63 | 0.06 | 0.04 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 4.72 | 0.05 | 0.03 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.02 | 0.04 | 0.03 | -0.01 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.59 | -86.77% | 0.01 | 1 | 6 | 2.49 | 0.03 | 0.02 | -0.01 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.85 | 0.02 | 0.01 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.98 | 0.01 | 0.01 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.16 | 0.01 | 0.01 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 4:00:01 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 5.58 | -0.01 | 0.01 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.25 | 1.13 | % | 0.19 | 0 | 0 | 6.74 | -0.03 | 0.02 | -0.02 | 12/17/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.35 | 1.18 | % | 0.17 | 0 | 0 | 5.75 | -0.08 | 0.05 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.45 | 0.73 | 0.27 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.35 | -0.16 | 0.08 | -0.04 | 11/19/2025 | 12/17/2025 4:00:01 PM EST |
| 9.00 | 0.25 | 0.85 | 0.55 | % | 0.06 | 0 | 0 | 1.38 | -0.26 | 0.11 | -0.05 | 12/17/2025 4:00:01 PM EST | |||
| 10.00 | 0.65 | 1.05 | 0.85 | 0.69 | +0.32 | +86.49% | 0.08 | 22 | 4 | 1.22 | -0.39 | 0.13 | -0.05 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 10.50 | 0.95 | 1.80 | 1.38 | % | 0.13 | 0 | 0 | 1.53 | -0.45 | 0.13 | -0.05 | 12/17/2025 4:00:01 PM EST | |||
| 11.00 | 1.30 | 2.00 | 1.65 | 1.37 | +0.74 | +117.46% | 0.15 | 6 | 1 | 1.49 | -0.51 | 0.13 | -0.05 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 11.50 | 1.20 | 2.40 | 1.80 | 1.59 | +0.19 | +13.58% | 0.16 | 3 | 2 | 2.00 | -0.57 | 0.13 | -0.05 | 12/17/2025 | 12/17/2025 4:00:01 PM EST |
| 12.00 | 1.55 | 3.10 | 2.33 | 1.75 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.43 | -0.61 | 0.12 | -0.05 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 12.50 | 1.45 | 3.50 | 2.48 | 2.21 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.48 | -0.66 | 0.12 | -0.04 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 13.00 | 2.45 | 3.90 | 3.18 | 2.49 | 0.00 | 0.00% | 0.24 | 0 | 28 | 2.52 | -0.70 | 0.11 | -0.04 | 12/15/2025 | 12/17/2025 4:00:01 PM EST |
| 13.50 | 2.30 | 4.30 | 3.30 | % | 0.24 | 0 | 0 | 2.54 | -0.76 | 0.10 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 14.00 | 2.80 | 4.80 | 3.80 | 2.09 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.68 | -0.79 | 0.09 | -0.03 | 12/1/2025 | 12/17/2025 4:00:01 PM EST |
| 14.50 | 3.30 | 5.30 | 4.30 | % | 0.30 | 0 | 0 | 2.81 | -0.82 | 0.08 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 15.00 | 3.80 | 6.30 | 5.05 | % | 0.34 | 0 | 0 | 3.57 | -0.84 | 0.08 | -0.03 | 12/17/2025 4:00:01 PM EST | |||
| 15.50 | 4.30 | 6.80 | 5.55 | % | 0.36 | 0 | 0 | 3.69 | -0.88 | 0.07 | -0.02 | 12/17/2025 4:00:01 PM EST | |||
| 16.00 | 4.80 | 7.30 | 6.05 | % | 0.38 | 0 | 0 | 3.81 | -0.90 | 0.06 | -0.02 | 12/17/2025 4:00:01 PM EST | |||
| 16.50 | 5.20 | 7.80 | 6.50 | 5.78 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.92 | -0.92 | 0.05 | -0.02 | 12/16/2025 | 12/17/2025 4:00:01 PM EST |
| 17.00 | 5.70 | 8.30 | 7.00 | 4.84 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.03 | -0.93 | 0.04 | -0.01 | 12/9/2025 | 12/17/2025 4:00:01 PM EST |
| 17.50 | 6.20 | 8.80 | 7.50 | % | 0.43 | 0 | 0 | 4.13 | -0.94 | 0.04 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 18.00 | 6.70 | 9.20 | 7.95 | % | 0.44 | 0 | 0 | 4.10 | -0.95 | 0.03 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 19.00 | 7.70 | 10.20 | 8.95 | % | 0.47 | 0 | 0 | 4.28 | -0.96 | 0.03 | -0.01 | 12/17/2025 4:00:01 PM EST | |||
| 20.00 | 8.70 | 11.20 | 9.95 | 5.24 | 0.00 | 0.00% | 0.50 | 0 | 4 | 4.46 | -0.97 | 0.02 | -0.01 | 12/4/2025 | 12/17/2025 4:00:01 PM EST |
| 21.00 | 9.70 | 12.20 | 10.95 | % | 0.52 | 0 | 0 | 4.62 | -0.98 | 0.01 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 22.00 | 10.70 | 12.70 | 11.70 | 9.05 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.08 | -0.99 | 0.01 | 0.00 | 12/10/2025 | 12/17/2025 4:00:01 PM EST |
| 23.00 | 11.70 | 14.00 | 12.85 | % | 0.56 | 0 | 0 | 4.65 | -0.99 | 0.01 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 24.00 | 12.70 | 15.00 | 13.85 | % | 0.58 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 25.00 | 13.70 | 16.00 | 14.85 | % | 0.59 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 26.00 | 14.40 | 16.80 | 15.60 | % | 0.60 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 27.00 | 15.50 | 17.80 | 16.65 | % | 0.62 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 28.00 | 16.40 | 18.80 | 17.60 | % | 0.63 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 29.00 | 17.40 | 20.10 | 18.75 | % | 0.65 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 30.00 | 18.40 | 21.10 | 19.75 | % | 0.66 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 31.00 | 19.60 | 22.10 | 20.85 | % | 0.67 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST | |||
| 32.00 | 20.40 | 23.10 | 21.75 | % | 0.68 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:01 PM EST |