Options Chain for BAKKT INC COM CL A NEW (BKKT) - $7.67 as of 9/1/2026 12:23:06 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 | 5.70 | 7.20 | 6.45 | % | 6.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 2.00 | 4.70 | 6.10 | 5.40 | % | 2.70 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 3.00 | 3.90 | 5.10 | 4.50 | % | 1.50 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 4.00 | 3.00 | 4.20 | 3.60 | % | 0.90 | 0 | 0 | 2.88 | 0.99 | 0.01 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 5.00 | 2.00 | 3.20 | 2.60 | % | 0.52 | 0 | 0 | 2.14 | 0.93 | 0.06 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 6.00 | 1.50 | 1.90 | 1.70 | 1.71 | -1.30 | -43.19% | 0.28 | 1 | 1 | 1.01 | 0.80 | 0.13 | -0.01 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 7.00 | 0.80 | 1.55 | 1.18 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.02 | 0.62 | 0.17 | -0.01 | 8/24/2026 | 9/1/2026 1:58:48 PM EST |
| 8.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.73 | -51.05% | 0.08 | 220 | 7 | 0.92 | 0.46 | 0.17 | -0.01 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 9.00 | 0.30 | 0.65 | 0.48 | 0.45 | -0.60 | -57.15% | 0.05 | 1 | 4 | 0.98 | 0.34 | 0.15 | -0.01 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.05 | -12.50% | 0.03 | 3 | 158 | 0.96 | 0.26 | 0.12 | -0.01 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.66 | 0.16 | 0.10 | -0.01 | 9/1/2026 1:58:48 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.82 | 0.11 | 0.08 | -0.01 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.96 | 0.08 | 0.06 | 0.00 | 8/24/2026 | 9/1/2026 1:58:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 46 | 2.08 | 0.05 | 0.04 | 0.00 | 8/21/2026 | 9/1/2026 1:58:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.19 | 0.04 | 0.03 | 0.00 | 9/1/2026 1:58:48 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.71 | -0.01 | 0.01 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.02 | -0.07 | 0.06 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 6.00 | 0.05 | 0.45 | 0.25 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.75 | -0.20 | 0.13 | -0.01 | 8/31/2026 | 9/1/2026 1:58:48 PM EST |
| 7.00 | 0.30 | 0.90 | 0.60 | 0.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -0.38 | 0.17 | -0.01 | 8/25/2026 | 9/1/2026 1:58:48 PM EST |
| 8.00 | 1.30 | 1.45 | 1.38 | 1.25 | +0.18 | +16.83% | 0.17 | 2 | 16 | 0.92 | -0.54 | 0.17 | -0.01 | 9/1/2026 | 9/1/2026 1:58:48 PM EST |
| 9.00 | 1.55 | 2.30 | 1.93 | 1.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | -0.66 | 0.15 | -0.01 | 8/24/2026 | 9/1/2026 1:58:48 PM EST |
| 10.00 | 1.45 | 4.10 | 2.78 | % | 0.28 | 0 | 0 | 2.25 | -0.74 | 0.12 | -0.01 | 9/1/2026 1:58:48 PM EST | |||
| 11.00 | 3.10 | 4.30 | 3.70 | % | 0.34 | 0 | 0 | 1.64 | -0.84 | 0.10 | -0.01 | 9/1/2026 1:58:48 PM EST | |||
| 12.00 | 4.00 | 5.20 | 4.60 | % | 0.38 | 0 | 0 | 1.69 | -0.89 | 0.08 | -0.01 | 9/1/2026 1:58:48 PM EST | |||
| 13.00 | 5.00 | 6.30 | 5.65 | % | 0.43 | 0 | 0 | 1.96 | -0.92 | 0.06 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 14.00 | 5.80 | 7.30 | 6.55 | % | 0.47 | 0 | 0 | 2.09 | -0.95 | 0.04 | 0.00 | 9/1/2026 1:58:48 PM EST | |||
| 15.00 | 6.80 | 8.30 | 7.55 | % | 0.50 | 0 | 0 | 2.21 | -0.96 | 0.03 | 0.00 | 9/1/2026 1:58:48 PM EST |