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 | % | 4.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 2.00 | 1.95 | 4.10 | 3.03 | % | 1.51 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 3.00 | 1.30 | 2.80 | 2.05 | % | 0.68 | 0 | 0 | 3.03 | 0.96 | 0.05 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 4.00 | 0.65 | 1.85 | 1.25 | % | 0.31 | 0 | 0 | 2.39 | 0.82 | 0.23 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 5.00 | 0.25 | 1.00 | 0.63 | % | 0.13 | 0 | 0 | 1.00 | 0.55 | 0.26 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 6.00 | 0.05 | 0.80 | 0.43 | % | 0.07 | 0 | 0 | 1.11 | 0.34 | 0.23 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 7.00 | 0.05 | 0.55 | 0.30 | % | 0.04 | 0 | 0 | 1.20 | 0.21 | 0.17 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 8.00 | 0.05 | 0.55 | 0.30 | % | 0.04 | 0 | 0 | 1.40 | 0.11 | 0.12 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.08 | 0.05 | 0.07 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.44 | 0.03 | 0.04 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.69 | 0.01 | 0.02 | 0.00 | 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.62 | -0.04 | 0.05 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 4.00 | 0.10 | 0.55 | 0.33 | 0.26 | % | 0.08 | 2 | 0 | 1.14 | -0.18 | 0.23 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 5.00 | 0.15 | 1.10 | 0.63 | % | 0.13 | 0 | 0 | 0.94 | -0.45 | 0.26 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 6.00 | 0.75 | 1.95 | 1.35 | % | 0.23 | 0 | 0 | 2.07 | -0.66 | 0.23 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 7.00 | 1.55 | 2.80 | 2.18 | % | 0.31 | 0 | 0 | 2.26 | -0.79 | 0.17 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 8.00 | 2.40 | 3.80 | 3.10 | % | 0.39 | 0 | 0 | 2.57 | -0.89 | 0.12 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 9.00 | 3.20 | 4.80 | 4.00 | % | 0.44 | 0 | 0 | 2.82 | -0.95 | 0.07 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 10.00 | 4.10 | 6.00 | 5.05 | % | 0.51 | 0 | 0 | 3.33 | -0.97 | 0.04 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 11.00 | 5.00 | 7.10 | 6.05 | % | 0.55 | 0 | 0 | 3.66 | -0.99 | 0.02 | 0.00 | 10/27/2026 3:59:55 PM EST |