Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $27.39 as of 11/3/2025 8:09:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 14.10 | 12.60 | 11.14 | % | 0.84 | 10 | 0 | 4.73 | 0.97 | 0.01 | -0.03 | 11/3/2025 | 11/3/2025 3:59:54 PM EST | |
| 16.00 | 10.20 | 13.20 | 11.70 | % | 0.73 | 0 | 0 | 4.37 | 0.96 | 0.01 | -0.04 | 11/3/2025 3:59:54 PM EST | |||
| 17.00 | 9.20 | 12.30 | 10.75 | % | 0.63 | 0 | 0 | 4.10 | 0.94 | 0.01 | -0.06 | 11/3/2025 3:59:54 PM EST | |||
| 17.50 | 8.40 | 11.80 | 10.10 | % | 0.58 | 0 | 0 | 4.02 | 0.93 | 0.01 | -0.06 | 11/3/2025 3:59:54 PM EST | |||
| 18.00 | 7.70 | 11.40 | 9.55 | % | 0.53 | 0 | 0 | 3.86 | 0.91 | 0.02 | -0.07 | 11/3/2025 3:59:54 PM EST | |||
| 19.00 | 6.90 | 10.50 | 8.70 | % | 0.46 | 0 | 0 | 3.46 | 0.89 | 0.02 | -0.09 | 11/3/2025 3:59:54 PM EST | |||
| 20.00 | 6.00 | 9.70 | 7.85 | % | 0.39 | 0 | 0 | 3.31 | 0.86 | 0.02 | -0.10 | 11/3/2025 3:59:54 PM EST | |||
| 21.00 | 5.60 | 8.90 | 7.25 | % | 0.35 | 0 | 0 | 3.02 | 0.82 | 0.03 | -0.11 | 11/3/2025 3:59:54 PM EST | |||
| 22.00 | 4.40 | 8.10 | 6.25 | % | 0.28 | 0 | 0 | 3.20 | 0.79 | 0.03 | -0.12 | 11/3/2025 3:59:54 PM EST | |||
| 22.50 | 4.40 | 7.80 | 6.10 | % | 0.27 | 0 | 0 | 2.98 | 0.77 | 0.03 | -0.13 | 11/3/2025 3:59:54 PM EST | |||
| 23.00 | 3.80 | 7.40 | 5.60 | 5.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.02 | 0.75 | 0.03 | -0.14 | 10/30/2025 | 11/3/2025 3:59:54 PM EST |
| 24.00 | 2.95 | 6.10 | 4.53 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 20 | 2.78 | 0.71 | 0.04 | -0.14 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 25.00 | 2.90 | 5.50 | 4.20 | 3.29 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.66 | 0.66 | 0.04 | -0.15 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 26.00 | 3.10 | 5.30 | 4.20 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.97 | 0.62 | 0.05 | -0.15 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 27.00 | 2.45 | 3.90 | 3.18 | 3.22 | +0.22 | +7.34% | 0.12 | 317 | 30 | 1.67 | 0.57 | 0.05 | -0.16 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 28.00 | 1.15 | 3.50 | 2.33 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.44 | 0.52 | 0.05 | -0.16 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 29.00 | 2.10 | 3.20 | 2.65 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.81 | 0.48 | 0.05 | -0.16 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 30.00 | 1.95 | 2.85 | 2.40 | 2.25 | -0.60 | -21.06% | 0.08 | 36 | 32 | 1.85 | 0.44 | 0.05 | -0.16 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 31.00 | 1.50 | 2.60 | 2.05 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.83 | 0.40 | 0.05 | -0.16 | 10/28/2025 | 11/3/2025 3:59:54 PM EST |
| 32.00 | 1.15 | 2.40 | 1.78 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.81 | 0.36 | 0.04 | -0.15 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 33.00 | 1.00 | 2.05 | 1.53 | 1.20 | -0.20 | -14.29% | 0.05 | 11 | 19 | 1.80 | 0.33 | 0.04 | -0.15 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 34.00 | 0.05 | 1.95 | 1.00 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.46 | 0.32 | 0.04 | -0.16 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 35.00 | 0.80 | 1.75 | 1.28 | 0.70 | -0.95 | -57.58% | 0.04 | 1 | 34 | 1.89 | 0.28 | 0.04 | -0.15 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 36.00 | 0.10 | 1.70 | 0.90 | 1.15 | 0.00 | 0.00% | 0.03 | 2 | 6 | 1.63 | 0.27 | 0.03 | -0.15 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 37.00 | 0.60 | 1.00 | 0.80 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.77 | 0.25 | 0.03 | -0.15 | 10/28/2025 | 11/3/2025 3:59:54 PM EST |
| 38.00 | 0.05 | 2.15 | 1.10 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.88 | 0.23 | 0.03 | -0.14 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 39.00 | 0.05 | 2.70 | 1.38 | 4.52 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.12 | 0.20 | 0.03 | -0.13 | 10/13/2025 | 11/3/2025 3:59:54 PM EST |
| 40.00 | 0.10 | 0.95 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 5 | 6 | 1.70 | 0.19 | 0.03 | -0.13 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 41.00 | 0.05 | 2.60 | 1.33 | 5.92 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.24 | 0.17 | 0.03 | -0.12 | 10/9/2025 | 11/3/2025 3:59:54 PM EST |
| 42.00 | 0.05 | 2.70 | 1.38 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.34 | 0.15 | 0.02 | -0.11 | 10/3/2025 | 11/3/2025 3:59:54 PM EST |
| 43.00 | 0.05 | 2.60 | 1.33 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.38 | 0.14 | 0.02 | -0.10 | 10/21/2025 | 11/3/2025 3:59:54 PM EST |
| 44.00 | 0.05 | 2.55 | 1.30 | 7.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.44 | 0.13 | 0.02 | -0.10 | 10/14/2025 | 11/3/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.65 | 0.35 | 0.50 | -0.50 | -50.00% | 0.01 | 1 | 27 | 1.83 | 0.13 | 0.02 | -0.10 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 233 | 3.68 | 0.08 | 0.02 | -0.06 | 10/23/2025 | 11/3/2025 3:59:54 PM EST |
| 47.00 | 0.05 | 2.50 | 1.28 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.61 | 0.07 | 0.02 | -0.06 | 10/21/2025 | 11/3/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 2.50 | 1.25 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.79 | 0.06 | 0.01 | -0.05 | 10/17/2025 | 11/3/2025 3:59:54 PM EST |
| 49.00 | 0.05 | 1.35 | 0.70 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.34 | 0.06 | 0.01 | -0.05 | 10/16/2025 | 11/3/2025 3:59:54 PM EST |
| 50.00 | 0.05 | 2.40 | 1.23 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.72 | 0.06 | 0.01 | -0.05 | 10/20/2025 | 11/3/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 2.45 | 1.23 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.97 | 0.04 | 0.01 | -0.04 | 10/20/2025 | 11/3/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 2.45 | 1.23 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.03 | 0.04 | 0.01 | -0.04 | 10/22/2025 | 11/3/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.09 | 0.03 | 0.01 | -0.03 | 10/21/2025 | 11/3/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.15 | 0.03 | 0.01 | -0.03 | 10/29/2025 | 11/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 4.18 | 0.03 | 0.01 | -0.03 | 11/3/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.43 | 0.02 | 0.00 | -0.02 | 10/20/2025 | 11/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.67 | 0.01 | 0.00 | -0.01 | 10/16/2025 | 11/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.86 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 11/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 4.84 | -0.03 | 0.01 | -0.03 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 4.51 | -0.04 | 0.01 | -0.04 | 11/3/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | 4.25 | -0.06 | 0.01 | -0.06 | 11/3/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 3.64 | -0.07 | 0.01 | -0.06 | 11/3/2025 3:59:54 PM EST | |||
| 18.00 | 0.05 | 2.50 | 1.28 | % | 0.07 | 0 | 0 | 2.63 | -0.09 | 0.02 | -0.07 | 11/3/2025 3:59:54 PM EST | |||
| 19.00 | 0.05 | 2.65 | 1.35 | % | 0.07 | 0 | 0 | 2.43 | -0.11 | 0.02 | -0.09 | 11/3/2025 3:59:54 PM EST | |||
| 20.00 | 0.05 | 2.80 | 1.43 | % | 0.07 | 0 | 0 | 2.26 | -0.14 | 0.02 | -0.10 | 11/3/2025 3:59:54 PM EST | |||
| 21.00 | 0.05 | 2.00 | 1.03 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.75 | -0.18 | 0.03 | -0.11 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 22.00 | 0.05 | 3.20 | 1.63 | % | 0.07 | 0 | 0 | 1.96 | -0.21 | 0.03 | -0.12 | 11/3/2025 3:59:54 PM EST | |||
| 22.50 | 0.05 | 2.00 | 1.03 | % | 0.05 | 0 | 0 | 1.46 | -0.23 | 0.03 | -0.13 | 11/3/2025 3:59:54 PM EST | |||
| 23.00 | 0.05 | 1.85 | 0.95 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.31 | -0.25 | 0.03 | -0.14 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 24.00 | 0.30 | 2.25 | 1.28 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.40 | -0.29 | 0.04 | -0.14 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 25.00 | 1.20 | 2.65 | 1.93 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.59 | -0.34 | 0.04 | -0.15 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 26.00 | 2.05 | 3.20 | 2.63 | 2.90 | -0.20 | -6.46% | 0.10 | 1 | 2 | 1.73 | -0.38 | 0.05 | -0.15 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 27.00 | 2.50 | 3.70 | 3.10 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.70 | -0.43 | 0.05 | -0.16 | 10/20/2025 | 11/3/2025 3:59:54 PM EST |
| 28.00 | 2.80 | 4.30 | 3.55 | 4.57 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.64 | -0.48 | 0.05 | -0.16 | 10/28/2025 | 11/3/2025 3:59:54 PM EST |
| 29.00 | 3.60 | 4.90 | 4.25 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.68 | -0.52 | 0.05 | -0.16 | 10/28/2025 | 11/3/2025 3:59:54 PM EST |
| 30.00 | 4.40 | 5.60 | 5.00 | 6.00 | -1.37 | -18.59% | 0.17 | 7 | 62 | 1.72 | -0.56 | 0.05 | -0.16 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 31.00 | 5.10 | 6.50 | 5.80 | 5.85 | 0.00 | 0.00% | 0.19 | 0 | 46 | 1.77 | -0.60 | 0.05 | -0.16 | 10/28/2025 | 11/3/2025 3:59:54 PM EST |
| 32.00 | 5.40 | 7.80 | 6.60 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.78 | -0.64 | 0.04 | -0.15 | 10/28/2025 | 11/3/2025 3:59:54 PM EST |
| 33.00 | 6.10 | 9.00 | 7.55 | 8.43 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.78 | -0.67 | 0.04 | -0.15 | 10/29/2025 | 11/3/2025 3:59:54 PM EST |
| 34.00 | 6.20 | 10.10 | 8.15 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.97 | -0.68 | 0.04 | -0.16 | 10/15/2025 | 11/3/2025 3:59:54 PM EST |
| 35.00 | 7.80 | 10.50 | 9.15 | 9.20 | +0.94 | +11.38% | 0.26 | 1 | 13 | 2.77 | -0.72 | 0.04 | -0.15 | 11/3/2025 | 11/3/2025 3:59:54 PM EST |
| 36.00 | 8.70 | 11.70 | 10.20 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 16 | 3.01 | -0.73 | 0.03 | -0.15 | 10/31/2025 | 11/3/2025 3:59:54 PM EST |
| 37.00 | 9.00 | 12.50 | 10.75 | 11.75 | 0.00 | 0.00% | 0.29 | 0 | 6 | 3.01 | -0.75 | 0.03 | -0.15 | 10/29/2025 | 11/3/2025 3:59:54 PM EST |
| 38.00 | 9.50 | 13.60 | 11.55 | 6.32 | 0.00 | 0.00% | 0.30 | 0 | 7 | 3.18 | -0.77 | 0.03 | -0.14 | 10/7/2025 | 11/3/2025 3:59:54 PM EST |
| 39.00 | 10.60 | 14.50 | 12.55 | % | 0.32 | 0 | 0 | 3.23 | -0.80 | 0.03 | -0.13 | 11/3/2025 3:59:54 PM EST | |||
| 40.00 | 12.40 | 15.10 | 13.75 | 12.80 | 0.00 | 0.00% | 0.34 | 0 | 154 | 3.10 | -0.81 | 0.03 | -0.13 | 10/27/2025 | 11/3/2025 3:59:54 PM EST |
| 41.00 | 12.70 | 16.00 | 14.35 | % | 0.35 | 0 | 0 | 3.13 | -0.83 | 0.03 | -0.12 | 11/3/2025 3:59:54 PM EST | |||
| 42.00 | 13.40 | 17.20 | 15.30 | 14.50 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.34 | -0.85 | 0.02 | -0.11 | 10/27/2025 | 11/3/2025 3:59:54 PM EST |
| 43.00 | 14.40 | 18.30 | 16.35 | 9.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.49 | -0.86 | 0.02 | -0.10 | 10/2/2025 | 11/3/2025 3:59:54 PM EST |
| 44.00 | 15.70 | 19.10 | 17.40 | % | 0.40 | 0 | 0 | 3.46 | -0.87 | 0.02 | -0.10 | 11/3/2025 3:59:54 PM EST | |||
| 45.00 | 16.30 | 20.00 | 18.15 | % | 0.40 | 0 | 0 | 3.48 | -0.87 | 0.02 | -0.10 | 11/3/2025 3:59:54 PM EST | |||
| 46.00 | 17.70 | 21.00 | 19.35 | % | 0.42 | 0 | 0 | 3.56 | -0.92 | 0.02 | -0.06 | 11/3/2025 3:59:54 PM EST | |||
| 47.00 | 18.60 | 22.20 | 20.40 | % | 0.43 | 0 | 0 | 3.76 | -0.93 | 0.02 | -0.06 | 11/3/2025 3:59:54 PM EST | |||
| 48.00 | 19.30 | 23.00 | 21.15 | % | 0.44 | 0 | 0 | 3.71 | -0.94 | 0.01 | -0.05 | 11/3/2025 3:59:54 PM EST | |||
| 49.00 | 21.00 | 24.20 | 22.60 | % | 0.46 | 0 | 0 | 3.90 | -0.94 | 0.01 | -0.05 | 11/3/2025 3:59:54 PM EST | |||
| 50.00 | 21.40 | 24.90 | 23.15 | % | 0.46 | 0 | 0 | 3.79 | -0.94 | 0.01 | -0.05 | 11/3/2025 3:59:54 PM EST | |||
| 51.00 | 22.40 | 26.00 | 24.20 | % | 0.47 | 0 | 0 | 3.92 | -0.96 | 0.01 | -0.04 | 11/3/2025 3:59:54 PM EST | |||
| 52.00 | 24.10 | 27.00 | 25.55 | % | 0.49 | 0 | 0 | 3.98 | -0.96 | 0.01 | -0.04 | 11/3/2025 3:59:54 PM EST | |||
| 53.00 | 25.10 | 28.00 | 26.55 | % | 0.50 | 0 | 0 | 4.05 | -0.97 | 0.01 | -0.03 | 11/3/2025 3:59:54 PM EST | |||
| 54.00 | 25.20 | 29.10 | 27.15 | % | 0.50 | 0 | 0 | 4.17 | -0.97 | 0.01 | -0.03 | 11/3/2025 3:59:54 PM EST | |||
| 55.00 | 26.30 | 30.10 | 28.20 | % | 0.51 | 0 | 0 | 4.23 | -0.97 | 0.01 | -0.03 | 11/3/2025 3:59:54 PM EST | |||
| 60.00 | 31.90 | 34.80 | 33.35 | % | 0.56 | 0 | 0 | 4.32 | -0.98 | 0.00 | -0.02 | 11/3/2025 3:59:54 PM EST | |||
| 65.00 | 36.20 | 39.90 | 38.05 | % | 0.59 | 0 | 0 | 4.64 | -0.99 | 0.00 | -0.01 | 11/3/2025 3:59:54 PM EST | |||
| 70.00 | 41.40 | 44.90 | 43.15 | % | 0.62 | 0 | 0 | 4.87 | -0.99 | 0.00 | -0.01 | 11/3/2025 3:59:54 PM EST |