Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $12.85 as of 12/11/2025 3:52:17 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 | 10.40 | 13.70 | 12.05 | % | 12.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 2.00 | 9.40 | 12.10 | 10.75 | % | 5.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 3.00 | 8.40 | 11.10 | 9.75 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 4.00 | 7.40 | 10.70 | 9.05 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 5.00 | 6.30 | 8.50 | 7.40 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 6.00 | 5.50 | 7.80 | 6.65 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 7.00 | 4.10 | 7.00 | 5.55 | % | 0.79 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 8.00 | 3.10 | 6.30 | 4.70 | % | 0.59 | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 9.00 | 2.40 | 5.30 | 3.85 | % | 0.43 | 0 | 0 | 3.79 | 0.94 | 0.04 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 10.00 | 1.40 | 3.20 | 2.30 | % | 0.23 | 0 | 0 | 1.73 | 0.86 | 0.07 | -0.03 | 12/11/2025 3:59:57 PM EST | |||
| 10.50 | 1.15 | 3.70 | 2.43 | % | 0.23 | 0 | 0 | 2.74 | 0.81 | 0.09 | -0.03 | 12/11/2025 3:59:57 PM EST | |||
| 11.00 | 0.80 | 3.10 | 1.95 | % | 0.18 | 0 | 0 | 2.34 | 0.77 | 0.10 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 11.50 | 0.30 | 3.70 | 2.00 | % | 0.17 | 0 | 0 | 3.27 | 0.71 | 0.12 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 12.00 | 0.70 | 2.25 | 1.48 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.03 | 0.65 | 0.13 | -0.04 | 12/2/2025 | 12/11/2025 3:59:57 PM EST |
| 12.50 | 0.50 | 1.95 | 1.23 | % | 0.10 | 0 | 0 | 1.08 | 0.58 | 0.14 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 13.00 | 0.65 | 1.35 | 1.00 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.08 | 0.51 | 0.14 | -0.04 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 13.50 | 0.55 | 1.15 | 0.85 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.12 | 0.45 | 0.14 | -0.04 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 14.00 | 0.45 | 0.95 | 0.70 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.13 | 0.38 | 0.13 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 14.50 | 0.35 | 0.80 | 0.58 | % | 0.04 | 0 | 0 | 1.14 | 0.33 | 0.12 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 15.00 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.02 | 0.28 | 0.11 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 15.50 | 0.05 | 0.80 | 0.43 | % | 0.03 | 0 | 0 | 1.13 | 0.24 | 0.10 | -0.03 | 12/11/2025 3:59:57 PM EST | |||
| 16.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.23 | 0.20 | 0.09 | -0.03 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.15 | 0.08 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.12 | 0.07 | -0.02 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.10 | 0.06 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.14 | 0.08 | 0.05 | -0.01 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.06 | 0.04 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.06 | 0.05 | 0.03 | -0.01 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.04 | 0.03 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.83 | 0.04 | 0.03 | -0.01 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.61 | 0.02 | 0.01 | 0.00 | 12/2/2025 | 12/11/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.74 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/11/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.87 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 12/11/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.87 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 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 | 12/11/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 2 | 7.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.55 | -0.01 | 0.01 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 4.56 | -0.03 | 0.02 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 4.20 | -0.06 | 0.04 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.95 | -0.14 | 0.07 | -0.03 | 12/11/2025 3:59:57 PM EST | |||
| 10.50 | 0.05 | 0.65 | 0.35 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.15 | -0.19 | 0.09 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 11.00 | 0.15 | 0.90 | 0.53 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.23 | -0.23 | 0.10 | -0.04 | 12/1/2025 | 12/11/2025 3:59:57 PM EST |
| 11.50 | 0.15 | 2.05 | 1.10 | 0.47 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.66 | -0.29 | 0.12 | -0.04 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 12.00 | 0.35 | 1.85 | 1.10 | 0.63 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.45 | -0.35 | 0.13 | -0.04 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 12.50 | 0.05 | 2.60 | 1.33 | % | 0.11 | 0 | 0 | 1.44 | -0.42 | 0.14 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 13.00 | 0.80 | 1.55 | 1.18 | % | 0.09 | 0 | 0 | 1.01 | -0.49 | 0.14 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 13.50 | 1.40 | 1.90 | 1.65 | 1.56 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.17 | -0.55 | 0.14 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 14.00 | 1.45 | 2.80 | 2.13 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.92 | -0.62 | 0.13 | -0.04 | 11/20/2025 | 12/11/2025 3:59:57 PM EST |
| 14.50 | 1.80 | 3.70 | 2.75 | % | 0.19 | 0 | 0 | 2.47 | -0.67 | 0.12 | -0.04 | 12/11/2025 3:59:57 PM EST | |||
| 15.00 | 1.80 | 4.10 | 2.95 | % | 0.20 | 0 | 0 | 2.51 | -0.72 | 0.11 | -0.03 | 12/11/2025 3:59:57 PM EST | |||
| 15.50 | 2.20 | 4.90 | 3.55 | % | 0.23 | 0 | 0 | 2.94 | -0.76 | 0.10 | -0.03 | 12/11/2025 3:59:57 PM EST | |||
| 16.00 | 2.50 | 4.90 | 3.70 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.57 | -0.80 | 0.09 | -0.03 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 16.50 | 2.80 | 5.80 | 4.30 | % | 0.26 | 0 | 0 | 3.09 | -0.85 | 0.08 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 17.00 | 2.60 | 6.50 | 4.55 | % | 0.27 | 0 | 0 | 3.40 | -0.88 | 0.07 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 17.50 | 2.95 | 7.00 | 4.98 | % | 0.28 | 0 | 0 | 3.51 | -0.90 | 0.06 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 18.00 | 4.30 | 6.80 | 5.55 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.90 | -0.92 | 0.05 | -0.01 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 18.50 | 4.70 | 7.40 | 6.05 | % | 0.33 | 0 | 0 | 3.10 | -0.94 | 0.04 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 19.00 | 4.80 | 7.70 | 6.25 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.99 | -0.95 | 0.03 | -0.01 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 19.50 | 5.70 | 9.00 | 7.35 | % | 0.38 | 0 | 0 | 3.89 | -0.96 | 0.03 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 20.00 | 6.20 | 8.70 | 7.45 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.15 | -0.96 | 0.03 | -0.01 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 21.00 | 6.60 | 9.90 | 8.25 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.53 | -0.98 | 0.01 | 0.00 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 22.00 | 8.40 | 10.70 | 9.55 | 9.45 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.46 | -0.99 | 0.01 | 0.00 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 23.00 | 9.30 | 11.60 | 10.45 | 9.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.48 | -0.99 | 0.01 | 0.00 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 24.00 | 9.40 | 13.40 | 11.40 | 10.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.47 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:57 PM EST |
| 25.00 | 11.30 | 13.60 | 12.45 | 12.52 | 0.00 | 0.00% | 0.50 | 0 | 7 | 3.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 26.00 | 12.10 | 15.40 | 13.75 | % | 0.53 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 27.00 | 13.20 | 15.80 | 14.50 | % | 0.54 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 28.00 | 14.20 | 16.30 | 15.25 | 15.75 | 0.00 | 0.00% | 0.54 | 0 | 5 | 3.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 29.00 | 15.50 | 17.50 | 16.50 | 16.52 | 0.00 | 0.00% | 0.57 | 0 | 3 | 4.04 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 30.00 | 16.20 | 18.60 | 17.40 | 9.95 | 0.00 | 0.00% | 0.58 | 0 | 3 | 4.25 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:57 PM EST |
| 31.00 | 17.20 | 19.60 | 18.40 | 16.15 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.34 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:57 PM EST |
| 32.00 | 18.20 | 21.00 | 19.60 | % | 0.61 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 33.00 | 19.20 | 22.00 | 20.60 | % | 0.62 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 34.00 | 20.20 | 22.60 | 21.40 | % | 0.63 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 35.00 | 21.00 | 23.80 | 22.40 | % | 0.64 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST |