Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $10.28 as of 12/19/2025 2:32:58 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 | 7.70 | 11.70 | 9.70 | % | 9.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 2.00 | 6.70 | 10.80 | 8.75 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 3.00 | 5.70 | 9.80 | 7.75 | % | 2.58 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 4.00 | 4.70 | 8.80 | 6.75 | % | 1.69 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 5.00 | 3.80 | 7.80 | 5.80 | % | 1.16 | 0 | 0 | 4.84 | 0.98 | 0.01 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 6.00 | 2.85 | 6.90 | 4.88 | % | 0.81 | 0 | 0 | 4.09 | 0.95 | 0.02 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 7.00 | 1.90 | 6.00 | 3.95 | % | 0.56 | 0 | 0 | 3.49 | 0.90 | 0.04 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 8.00 | 1.10 | 4.90 | 3.00 | % | 0.38 | 0 | 0 | 2.62 | 0.82 | 0.06 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 9.00 | 1.50 | 3.80 | 2.65 | % | 0.29 | 0 | 0 | 2.22 | 0.73 | 0.08 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 10.00 | 1.65 | 2.10 | 1.88 | 3.60 | % | 0.19 | 3 | 0 | 1.11 | 0.64 | 0.08 | -0.02 | 12/19/2025 | 12/19/2025 4:00:04 PM EST | |
| 11.00 | 0.90 | 2.00 | 1.45 | 1.50 | % | 0.13 | 1 | 0 | 1.13 | 0.56 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 4:00:04 PM EST | |
| 12.00 | 0.60 | 3.20 | 1.90 | % | 0.16 | 0 | 0 | 1.68 | 0.48 | 0.09 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 13.00 | 0.35 | 2.05 | 1.20 | % | 0.09 | 0 | 0 | 1.33 | 0.41 | 0.08 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 14.00 | 0.45 | 0.95 | 0.70 | 1.02 | % | 0.05 | 1 | 0 | 1.17 | 0.36 | 0.08 | -0.02 | 12/19/2025 | 12/19/2025 4:00:04 PM EST | |
| 15.00 | 0.30 | 0.80 | 0.55 | 0.97 | % | 0.04 | 1 | 0 | 1.18 | 0.31 | 0.07 | -0.02 | 12/19/2025 | 12/19/2025 4:00:04 PM EST | |
| 16.00 | 0.05 | 1.25 | 0.65 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.28 | 0.27 | 0.07 | -0.02 | 12/18/2025 | 12/19/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.92 | 0.21 | 0.06 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.88 | 0.18 | 0.05 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.09 | 0.15 | 0.05 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.90 | 0.13 | 0.04 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 3.10 | 0.10 | 0.04 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.08 | 0.08 | 0.03 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.42 | 0.07 | 0.03 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.23 | 0.06 | 0.02 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 3.33 | 0.05 | 0.02 | -0.01 | 12/19/2025 4:00:04 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 4.96 | -0.02 | 0.01 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.25 | 1.13 | % | 0.19 | 0 | 0 | 4.14 | -0.05 | 0.02 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 2.47 | -0.10 | 0.04 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 8.00 | 0.05 | 1.20 | 0.63 | % | 0.08 | 0 | 0 | 1.20 | -0.18 | 0.06 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 9.00 | 0.15 | 2.20 | 1.18 | % | 0.13 | 0 | 0 | 1.40 | -0.27 | 0.08 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 10.00 | 0.05 | 2.85 | 1.45 | % | 0.14 | 0 | 0 | 1.25 | -0.36 | 0.08 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 11.00 | 0.60 | 3.70 | 2.15 | % | 0.20 | 0 | 0 | 1.38 | -0.44 | 0.09 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 12.00 | 1.30 | 3.20 | 2.25 | % | 0.19 | 0 | 0 | 1.66 | -0.52 | 0.09 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 13.00 | 2.50 | 4.70 | 3.60 | % | 0.28 | 0 | 0 | 1.37 | -0.59 | 0.08 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 14.00 | 2.95 | 4.90 | 3.93 | % | 0.28 | 0 | 0 | 1.83 | -0.64 | 0.08 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 15.00 | 3.60 | 6.40 | 5.00 | % | 0.33 | 0 | 0 | 2.33 | -0.69 | 0.07 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 16.00 | 4.10 | 7.90 | 6.00 | % | 0.38 | 0 | 0 | 2.81 | -0.73 | 0.07 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 17.00 | 4.60 | 8.80 | 6.70 | % | 0.39 | 0 | 0 | 2.87 | -0.79 | 0.06 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 18.00 | 5.60 | 9.70 | 7.65 | % | 0.43 | 0 | 0 | 2.77 | -0.82 | 0.05 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 19.00 | 6.50 | 10.60 | 8.55 | % | 0.45 | 0 | 0 | 2.88 | -0.85 | 0.05 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 20.00 | 7.40 | 11.60 | 9.50 | % | 0.47 | 0 | 0 | 3.05 | -0.87 | 0.04 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 21.00 | 8.60 | 12.60 | 10.60 | % | 0.50 | 0 | 0 | 3.14 | -0.90 | 0.04 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 22.00 | 9.40 | 13.50 | 11.45 | % | 0.52 | 0 | 0 | 3.15 | -0.92 | 0.03 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 23.00 | 10.70 | 14.50 | 12.60 | % | 0.55 | 0 | 0 | 3.23 | -0.93 | 0.03 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 24.00 | 11.80 | 14.70 | 13.25 | % | 0.55 | 0 | 0 | 2.73 | -0.94 | 0.02 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 25.00 | 13.10 | 16.40 | 14.75 | % | 0.59 | 0 | 0 | 3.31 | -0.95 | 0.02 | -0.01 | 12/19/2025 4:00:04 PM EST |