Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $10.26 as of 12/30/2025 9:02:02 AM 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 | 8.70 | 11.40 | 10.05 | % | 10.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 2.00 | 7.70 | 10.40 | 9.05 | % | 4.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 3.00 | 6.70 | 9.40 | 8.05 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 4.00 | 5.70 | 8.40 | 7.05 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 5.00 | 4.00 | 7.40 | 5.70 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 6.00 | 3.00 | 6.40 | 4.70 | % | 0.78 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 7.00 | 2.75 | 5.40 | 4.08 | % | 0.58 | 0 | 0 | 6.04 | 0.97 | 0.03 | -0.02 | 12/29/2025 4:00:03 PM EST | |||
| 8.00 | 1.25 | 3.90 | 2.58 | % | 0.32 | 0 | 0 | 4.03 | 0.91 | 0.07 | -0.03 | 12/29/2025 4:00:03 PM EST | |||
| 9.00 | 0.90 | 3.10 | 2.00 | % | 0.22 | 0 | 0 | 3.50 | 0.79 | 0.12 | -0.04 | 12/29/2025 4:00:03 PM EST | |||
| 10.00 | 0.70 | 1.60 | 1.15 | 1.21 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.23 | 0.64 | 0.17 | -0.04 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 10.50 | 0.45 | 0.90 | 0.68 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.92 | 0.55 | 0.19 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 11.00 | 0.30 | 1.10 | 0.70 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.24 | 0.45 | 0.19 | -0.04 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 11.50 | 0.20 | 0.80 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.18 | 0.37 | 0.18 | -0.04 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 12.00 | 0.15 | 0.65 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.16 | 0.29 | 0.16 | -0.03 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 12.50 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | 0.22 | 0.14 | -0.03 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.45 | 0.17 | 0.12 | -0.03 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.31 | 0.13 | 0.10 | -0.02 | 12/29/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.46 | 0.09 | 0.08 | -0.02 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.49 | 0.07 | 0.06 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.93 | 0.05 | 0.04 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.89 | 0.04 | 0.04 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.74 | 0.02 | 0.02 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.69 | 0.01 | 0.02 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.01 | 0.01 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.75 | 0.88 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.90 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/29/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 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 | 12/29/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 5.33 | -0.01 | 0.01 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.91 | -0.03 | 0.03 | -0.02 | 12/29/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.11 | -0.09 | 0.07 | -0.03 | 12/29/2025 4:00:03 PM EST | |||
| 9.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.05 | -0.21 | 0.12 | -0.04 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 10.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.99 | -0.36 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 10.50 | 0.55 | 1.35 | 0.95 | % | 0.09 | 0 | 0 | 1.33 | -0.45 | 0.19 | -0.04 | 12/29/2025 4:00:03 PM EST | |||
| 11.00 | 0.85 | 1.60 | 1.23 | 0.97 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.29 | -0.55 | 0.19 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 11.50 | 0.70 | 2.05 | 1.38 | 1.37 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.98 | -0.63 | 0.18 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 12.00 | 1.70 | 2.10 | 1.90 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.23 | -0.71 | 0.16 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 12.50 | 2.15 | 2.65 | 2.40 | 1.97 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.11 | -0.78 | 0.14 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 13.00 | 1.35 | 4.70 | 3.03 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 9 | 4.20 | -0.83 | 0.12 | -0.03 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 13.50 | 2.10 | 4.20 | 3.15 | % | 0.23 | 0 | 0 | 2.97 | -0.87 | 0.10 | -0.02 | 12/29/2025 4:00:03 PM EST | |||
| 14.00 | 2.60 | 4.80 | 3.70 | 1.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.27 | -0.91 | 0.08 | -0.02 | 11/28/2025 | 12/29/2025 4:00:03 PM EST |
| 14.50 | 2.80 | 5.40 | 4.10 | % | 0.28 | 0 | 0 | 3.57 | -0.93 | 0.06 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 15.00 | 3.30 | 6.60 | 4.95 | % | 0.33 | 0 | 0 | 4.70 | -0.95 | 0.04 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 15.50 | 3.10 | 6.40 | 4.75 | % | 0.31 | 0 | 0 | 3.85 | -0.96 | 0.04 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 16.00 | 3.60 | 6.40 | 5.00 | % | 0.31 | 0 | 0 | 3.22 | -0.98 | 0.02 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 16.50 | 4.50 | 7.40 | 5.95 | % | 0.36 | 0 | 0 | 4.10 | -0.99 | 0.02 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 17.00 | 4.80 | 7.40 | 6.10 | % | 0.36 | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 18.00 | 5.60 | 8.90 | 7.25 | % | 0.40 | 0 | 0 | 4.44 | -1.00 | 0.01 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 19.00 | 6.80 | 9.90 | 8.35 | % | 0.44 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 20.00 | 7.80 | 10.90 | 9.35 | % | 0.47 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 21.00 | 8.80 | 11.90 | 10.35 | % | 0.49 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 22.00 | 9.60 | 13.20 | 11.40 | % | 0.52 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 23.00 | 11.20 | 14.30 | 12.75 | 12.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 5.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:03 PM EST |
| 24.00 | 11.70 | 15.20 | 13.45 | 13.56 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:03 PM EST |
| 25.00 | 12.70 | 16.20 | 14.45 | % | 0.58 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 30.00 | 17.60 | 21.20 | 19.40 | % | 0.65 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST |