Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $8.77 as of 8/29/2025 8:18:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.60 | 4.50 | 4.05 | % | 0.81 | 0 | 0 | 2.26 | 0.90 | 0.04 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 6.00 | 2.80 | 3.40 | 3.10 | % | 0.52 | 0 | 0 | 1.16 | 0.83 | 0.05 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 2.20 | 2.65 | 2.43 | 2.80 | % | 0.35 | 1 | 0 | 1.22 | 0.76 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 8.00 | 1.70 | 2.10 | 1.90 | 2.10 | % | 0.24 | 200 | 0 | 1.24 | 0.66 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 9.00 | 1.20 | 1.65 | 1.43 | 1.77 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.21 | 0.54 | 0.12 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 10.00 | 0.80 | 1.50 | 1.15 | % | 0.11 | 0 | 0 | 1.26 | 0.42 | 0.12 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 0.35 | 2.05 | 1.20 | % | 0.11 | 0 | 0 | 1.49 | 0.32 | 0.11 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.85 | 0.93 | % | 0.08 | 0 | 0 | 2.21 | 0.24 | 0.10 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.29 | 0.18 | 0.08 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 2.30 | 0.13 | 0.07 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.25 | 0.90 | 0.58 | % | 0.04 | 0 | 0 | 1.52 | 0.13 | 0.06 | -0.01 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.08 | -0.10 | 0.04 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 6.00 | 0.20 | 0.65 | 0.43 | % | 0.07 | 0 | 0 | 1.29 | -0.17 | 0.05 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 0.45 | 1.00 | 0.73 | % | 0.10 | 0 | 0 | 1.26 | -0.24 | 0.08 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.45 | 0.73 | % | 0.09 | 0 | 0 | 1.49 | -0.34 | 0.10 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 1.50 | 1.95 | 1.73 | 1.80 | % | 0.19 | 10 | 0 | 1.25 | -0.46 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 10.00 | 2.10 | 2.70 | 2.40 | % | 0.24 | 0 | 0 | 1.26 | -0.58 | 0.12 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 2.30 | 3.80 | 3.05 | % | 0.28 | 0 | 0 | 1.11 | -0.68 | 0.11 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 12.00 | 3.40 | 4.60 | 4.00 | % | 0.33 | 0 | 0 | 1.28 | -0.76 | 0.10 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 13.00 | 4.40 | 5.50 | 4.95 | % | 0.38 | 0 | 0 | 1.38 | -0.82 | 0.08 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 14.00 | 5.50 | 6.50 | 6.00 | % | 0.43 | 0 | 0 | 1.58 | -0.87 | 0.07 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 6.40 | 8.00 | 7.20 | % | 0.48 | 0 | 0 | 1.82 | -0.87 | 0.06 | -0.01 | 8/29/2025 3:59:58 PM EST |