Options Chain for BAKKT INC COM CL A NEW (BKKT) - $6.85 as of 10/13/2026 7:55:01 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 | 4.60 | 7.60 | 6.10 | 6.09 | 0.00 | 0.00% | 6.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 2.00 | 3.50 | 6.60 | 5.05 | 4.94 | 0.00 | 0.00% | 2.52 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 3.00 | 3.20 | 4.40 | 3.80 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 4.00 | 2.20 | 3.60 | 2.90 | % | 0.72 | 0 | 0 | 3.72 | 0.96 | 0.04 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 5.00 | 1.40 | 2.35 | 1.88 | % | 0.38 | 0 | 0 | 2.26 | 0.85 | 0.12 | -0.01 | 10/13/2026 4:00:09 PM EST | |||
| 6.00 | 0.55 | 1.20 | 0.88 | % | 0.15 | 0 | 0 | 0.75 | 0.67 | 0.19 | -0.01 | 10/13/2026 4:00:09 PM EST | |||
| 7.00 | 0.35 | 1.05 | 0.70 | % | 0.10 | 0 | 0 | 1.17 | 0.47 | 0.20 | -0.01 | 10/13/2026 4:00:09 PM EST | |||
| 8.00 | 0.10 | 0.75 | 0.43 | % | 0.05 | 0 | 0 | 1.14 | 0.31 | 0.17 | -0.01 | 10/13/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.66 | 0.19 | 0.14 | -0.01 | 10/13/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.82 | 0.12 | 0.10 | -0.01 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.07 | 0.06 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.58 | 0.04 | 0.04 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.74 | 0.02 | 0.02 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.88 | 0.01 | 0.01 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.01 | 0.01 | 0.01 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.13 | 0.00 | 0.01 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.42 | -0.04 | 0.04 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.12 | -0.15 | 0.12 | -0.01 | 10/13/2026 4:00:09 PM EST | |||
| 6.00 | 0.30 | 0.70 | 0.50 | 0.49 | % | 0.08 | 46 | 0 | 1.02 | -0.33 | 0.19 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST | |
| 7.00 | 0.90 | 1.40 | 1.15 | 0.93 | +0.33 | +55.00% | 0.16 | 4 | 6 | 1.15 | -0.53 | 0.20 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 8.00 | 1.60 | 1.95 | 1.78 | 1.65 | % | 0.22 | 4 | 0 | 0.99 | -0.69 | 0.17 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST | |
| 9.00 | 2.05 | 3.10 | 2.58 | 2.45 | % | 0.29 | 2 | 0 | 1.79 | -0.81 | 0.14 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST | |
| 10.00 | 3.10 | 4.10 | 3.60 | 3.40 | % | 0.36 | 4 | 0 | 2.04 | -0.88 | 0.10 | -0.01 | 10/13/2026 | 10/13/2026 4:00:09 PM EST | |
| 11.00 | 3.70 | 5.10 | 4.40 | % | 0.40 | 0 | 0 | 2.26 | -0.93 | 0.06 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 12.00 | 4.70 | 6.10 | 5.40 | % | 0.45 | 0 | 0 | 2.45 | -0.96 | 0.04 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 13.00 | 5.60 | 7.10 | 6.35 | % | 0.49 | 0 | 0 | 2.62 | -0.98 | 0.02 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 14.00 | 6.50 | 8.00 | 7.25 | % | 0.52 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 15.00 | 7.50 | 9.20 | 8.35 | % | 0.56 | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 16.00 | 8.50 | 10.20 | 9.35 | % | 0.58 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST |