Options Chain for BAKKT INC COM CL A NEW (BKKT) - $5.49 as of 10/21/2026 2:52:49 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 | 3.60 | 5.80 | 4.70 | % | 4.70 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 2.00 | 3.10 | 4.30 | 3.70 | % | 1.85 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 3.00 | 2.20 | 3.40 | 2.80 | % | 0.93 | 0 | 0 | 0.02 | 0.99 | 0.01 | -0.01 | 10/21/2026 3:59:59 PM EST | |||
| 4.00 | 1.15 | 2.25 | 1.70 | % | 0.42 | 0 | 0 | 1.59 | 0.94 | 0.07 | -0.01 | 10/21/2026 3:59:59 PM EST | |||
| 5.00 | 0.45 | 1.55 | 1.00 | % | 0.20 | 0 | 0 | 1.39 | 0.80 | 0.16 | -0.02 | 10/21/2026 3:59:59 PM EST | |||
| 6.00 | 0.10 | 1.25 | 0.68 | % | 0.11 | 0 | 0 | 0.84 | 0.60 | 0.23 | -0.02 | 10/21/2026 3:59:59 PM EST | |||
| 7.00 | 0.10 | 0.85 | 0.48 | 0.52 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.01 | 0.40 | 0.23 | -0.01 | 10/14/2026 | 10/21/2026 3:59:59 PM EST |
| 8.00 | 0.05 | 0.70 | 0.38 | % | 0.05 | 0 | 0 | 1.14 | 0.25 | 0.18 | -0.01 | 10/21/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | 0.15 | 0.13 | -0.01 | 10/19/2026 | 10/21/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.95 | 0.08 | 0.09 | 0.00 | 10/16/2026 | 10/21/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.28 | 0.04 | 0.05 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.52 | 0.02 | 0.03 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.67 | 0.01 | 0.02 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.88 | 0.01 | 0.01 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 3.53 | -0.01 | 0.01 | -0.01 | 10/21/2026 3:59:59 PM EST | |||
| 4.00 | 0.05 | 0.55 | 0.30 | % | 0.07 | 0 | 0 | 1.62 | -0.06 | 0.07 | -0.01 | 10/21/2026 3:59:59 PM EST | |||
| 5.00 | 0.15 | 0.55 | 0.35 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.14 | -0.20 | 0.16 | -0.02 | 10/16/2026 | 10/21/2026 3:59:59 PM EST |
| 6.00 | 0.55 | 1.15 | 0.85 | % | 0.14 | 0 | 0 | 1.07 | -0.40 | 0.23 | -0.02 | 10/21/2026 3:59:59 PM EST | |||
| 7.00 | 0.95 | 1.70 | 1.33 | 1.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.52 | -0.60 | 0.23 | -0.01 | 10/14/2026 | 10/21/2026 3:59:59 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | 2.44 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.66 | -0.75 | 0.18 | -0.01 | 10/16/2026 | 10/21/2026 3:59:59 PM EST |
| 9.00 | 2.90 | 4.10 | 3.50 | % | 0.39 | 0 | 0 | 2.84 | -0.85 | 0.13 | -0.01 | 10/21/2026 3:59:59 PM EST | |||
| 10.00 | 3.90 | 5.10 | 4.50 | % | 0.45 | 0 | 0 | 3.12 | -0.92 | 0.09 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 11.00 | 4.80 | 6.00 | 5.40 | % | 0.49 | 0 | 0 | 3.21 | -0.96 | 0.05 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 12.00 | 5.70 | 7.20 | 6.45 | % | 0.54 | 0 | 0 | 3.73 | -0.98 | 0.03 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 13.00 | 6.70 | 8.20 | 7.45 | % | 0.57 | 0 | 0 | 3.94 | -0.99 | 0.02 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 14.00 | 7.70 | 9.20 | 8.45 | % | 0.60 | 0 | 0 | 4.12 | -0.99 | 0.01 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 15.00 | 8.20 | 10.60 | 9.40 | % | 0.63 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST |