Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $10.80 as of 12/26/2025 2:32:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 8.80 | 7.45 | % | 2.48 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 4.00 | 5.00 | 7.80 | 6.40 | % | 1.60 | 0 | 0 | 3.86 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 5.00 | 3.80 | 6.80 | 5.30 | % | 1.06 | 0 | 0 | 3.10 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 6.00 | 3.40 | 5.80 | 4.60 | % | 0.77 | 0 | 0 | 2.52 | 0.94 | 0.03 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 7.00 | 2.45 | 4.90 | 3.68 | 4.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.14 | 0.89 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 8.00 | 2.80 | 4.20 | 3.50 | % | 0.44 | 0 | 0 | 1.25 | 0.82 | 0.06 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 9.00 | 1.90 | 3.30 | 2.60 | 2.50 | 0.00 | 0.00% | 0.29 | 0 | 140 | 1.04 | 0.74 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 10.00 | 1.50 | 2.80 | 2.15 | % | 0.21 | 0 | 0 | 1.11 | 0.65 | 0.09 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 11.00 | 1.10 | 1.95 | 1.53 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 130 | 0.99 | 0.56 | 0.09 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 12.00 | 0.65 | 1.80 | 1.23 | 1.40 | +0.15 | +12.00% | 0.10 | 4 | 31 | 1.02 | 0.48 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 13.00 | 0.55 | 1.35 | 0.95 | % | 0.07 | 0 | 0 | 1.01 | 0.40 | 0.09 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 14.00 | 0.20 | 1.15 | 0.68 | % | 0.05 | 0 | 0 | 0.95 | 0.33 | 0.08 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 15.00 | 0.15 | 1.10 | 0.63 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.02 | 0.27 | 0.08 | -0.01 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 16.00 | 0.10 | 1.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | 0.21 | 0.07 | -0.01 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.01 | 0.17 | 0.06 | -0.01 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.13 | 0.05 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 19.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.15 | 0.11 | 0.04 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.09 | 0.04 | -0.01 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.39 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.94 | -0.06 | 0.03 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.56 | -0.11 | 0.04 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 8.00 | 0.30 | 0.85 | 0.58 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.09 | -0.18 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 9.00 | 0.40 | 1.40 | 0.90 | 0.81 | -0.17 | -17.35% | 0.10 | 3 | 3 | 1.06 | -0.26 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 10.00 | 0.95 | 1.75 | 1.35 | 1.34 | -0.16 | -10.67% | 0.14 | 8 | 67 | 1.06 | -0.35 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 11.00 | 1.65 | 2.50 | 2.08 | 2.15 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.17 | -0.44 | 0.09 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 12.00 | 2.30 | 3.10 | 2.70 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.15 | -0.52 | 0.09 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 13.00 | 3.00 | 4.10 | 3.55 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 66 | 1.24 | -0.60 | 0.09 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 14.00 | 3.40 | 4.80 | 4.10 | % | 0.29 | 0 | 0 | 1.50 | -0.67 | 0.08 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 15.00 | 4.20 | 5.60 | 4.90 | % | 0.33 | 0 | 0 | 1.51 | -0.73 | 0.08 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 16.00 | 5.00 | 6.50 | 5.75 | % | 0.36 | 0 | 0 | 1.56 | -0.79 | 0.07 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 17.00 | 5.80 | 7.50 | 6.65 | % | 0.39 | 0 | 0 | 1.66 | -0.83 | 0.06 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 18.00 | 6.70 | 8.40 | 7.55 | % | 0.42 | 0 | 0 | 1.69 | -0.87 | 0.05 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 19.00 | 7.60 | 9.40 | 8.50 | % | 0.45 | 0 | 0 | 1.78 | -0.89 | 0.04 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 20.00 | 8.60 | 10.30 | 9.45 | % | 0.47 | 0 | 0 | 1.79 | -0.91 | 0.04 | -0.01 | 12/26/2025 3:59:59 PM EST |