Options Chain for BAKKT INC COM CL A NEW (BKKT) - $5.09 as of 10/27/2026 8:34:36 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 | 2.95 | 5.10 | 4.03 | 7.32 | 0.00 | 0.00% | 4.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 3:59:55 PM EST |
| 2.00 | 2.00 | 4.10 | 3.05 | % | 1.52 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 3.00 | 1.40 | 2.75 | 2.08 | 5.20 | 0.00 | 0.00% | 0.69 | 0 | 20 | 2.72 | 0.94 | 0.09 | 0.00 | 7/8/2026 | 10/27/2026 3:59:55 PM EST |
| 4.00 | 0.70 | 1.90 | 1.30 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.03 | 0.77 | 0.16 | 0.00 | 6/9/2026 | 10/27/2026 3:59:55 PM EST |
| 5.00 | 0.70 | 1.00 | 0.85 | 0.78 | -0.62 | -44.29% | 0.17 | 11 | 58 | 1.17 | 0.56 | 0.20 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 6.00 | 0.15 | 0.95 | 0.55 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.18 | 0.37 | 0.19 | -0.01 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.05 | -14.29% | 0.04 | 6 | 37 | 1.05 | 0.24 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 8.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.05 | -25.00% | 0.04 | 1 | 488 | 1.28 | 0.15 | 0.12 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.34 | 0.09 | 0.08 | 0.00 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.68 | 0.05 | 0.06 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 79 | 2.30 | 0.03 | 0.04 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 122 | 2.51 | 0.02 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 78 | 2.69 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 10/27/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 215 | 2.79 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 178 | 2.96 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.05 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 969 | 2.33 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 380 | 3.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 971 | 3.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 251 | 3.83 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 229 | 3.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 431 | 3.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.02 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 246 | 4.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 649 | 4.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 4.03 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 182 | 4.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 3:59:55 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 | 7.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.72 | -0.06 | 0.09 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 4.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.04 | -0.23 | 0.16 | 0.00 | 8/18/2026 | 10/27/2026 3:59:55 PM EST |
| 5.00 | 0.40 | 1.15 | 0.78 | 0.80 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.01 | -0.44 | 0.20 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 6.00 | 1.05 | 2.10 | 1.58 | 1.52 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.12 | -0.63 | 0.19 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 7.00 | 2.05 | 2.90 | 2.48 | 1.80 | 0.00 | 0.00% | 0.35 | 0 | 105 | 1.25 | -0.76 | 0.16 | -0.01 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 8.00 | 2.60 | 3.80 | 3.20 | 2.30 | 0.00 | 0.00% | 0.40 | 0 | 135 | 2.09 | -0.85 | 0.12 | 0.00 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 9.00 | 3.60 | 4.80 | 4.20 | 2.50 | 0.00 | 0.00% | 0.47 | 0 | 72 | 2.29 | -0.91 | 0.08 | 0.00 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 10.00 | 4.50 | 5.90 | 5.20 | 3.43 | 0.00 | 0.00% | 0.52 | 0 | 58 | 2.61 | -0.95 | 0.06 | 0.00 | 9/2/2026 | 10/27/2026 3:59:55 PM EST |
| 11.00 | 5.40 | 7.00 | 6.20 | 3.72 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.90 | -0.97 | 0.04 | 0.00 | 9/10/2026 | 10/27/2026 3:59:55 PM EST |
| 12.00 | 6.00 | 8.10 | 7.05 | % | 0.59 | 0 | 0 | 3.17 | -0.98 | 0.02 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 13.00 | 7.40 | 8.90 | 8.15 | 6.00 | 0.00 | 0.00% | 0.63 | 0 | 15 | 3.02 | -0.99 | 0.01 | 0.00 | 4/14/2026 | 10/27/2026 3:59:55 PM EST |
| 14.00 | 8.40 | 10.10 | 9.25 | % | 0.66 | 0 | 0 | 3.40 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 15.00 | 9.30 | 10.80 | 10.05 | 8.25 | 0.00 | 0.00% | 0.67 | 0 | 21 | 3.09 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 10/27/2026 3:59:55 PM EST |
| 16.00 | 10.00 | 12.10 | 11.05 | 7.90 | 0.00 | 0.00% | 0.69 | 0 | 5 | 3.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:55 PM EST |
| 17.00 | 11.00 | 13.00 | 12.00 | 9.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:55 PM EST |
| 18.00 | 12.00 | 14.00 | 13.00 | 10.28 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:55 PM EST |
| 19.00 | 13.00 | 15.00 | 14.00 | % | 0.74 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 20.00 | 14.00 | 16.00 | 15.00 | % | 0.75 | 0 | 3 | 3.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 21.00 | 15.00 | 17.00 | 16.00 | % | 0.76 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 22.00 | 16.00 | 18.00 | 17.00 | 14.05 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 19.00 | 21.00 | 20.00 | 17.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:55 PM EST |
| 27.00 | 21.00 | 23.00 | 22.00 | % | 0.81 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 30.00 | 24.00 | 26.00 | 25.00 | 21.81 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:55 PM EST |
| 32.00 | 26.00 | 28.00 | 27.00 | % | 0.84 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 29.00 | 31.00 | 30.00 | % | 0.86 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 37.00 | 31.00 | 33.00 | 32.00 | % | 0.86 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 40.00 | 34.00 | 36.00 | 35.00 | % | 0.88 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 42.00 | 36.00 | 38.00 | 37.00 | % | 0.88 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 45.00 | 39.00 | 41.00 | 40.00 | % | 0.89 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 47.00 | 41.00 | 43.00 | 42.00 | % | 0.89 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 50.00 | 44.00 | 46.00 | 45.00 | % | 0.90 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 55.00 | 49.00 | 51.00 | 50.00 | % | 0.91 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 60.00 | 54.00 | 56.00 | 55.00 | % | 0.92 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 65.00 | 59.00 | 61.00 | 60.00 | % | 0.92 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 64.00 | 66.00 | 65.00 | % | 0.93 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |