Options Chain for BAKKT INC COM CL A NEW (BKKT) - $9.23 as of 3/13/2026 7:51:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.80 | 9.00 | 7.90 | % | 3.95 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 3.00 | 5.80 | 8.10 | 6.95 | % | 2.32 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 4.00 | 4.80 | 6.70 | 5.75 | % | 1.44 | 0 | 0 | 4.02 | 0.99 | 0.01 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 5.00 | 3.80 | 5.90 | 4.85 | % | 0.97 | 0 | 0 | 0.01 | 0.97 | 0.02 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 6.00 | 3.30 | 4.60 | 3.95 | 4.60 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.19 | 0.93 | 0.03 | -0.02 | 3/3/2026 | 3/13/2026 4:00:04 PM EST |
| 7.00 | 2.50 | 3.70 | 3.10 | % | 0.44 | 0 | 0 | 1.77 | 0.87 | 0.05 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 8.00 | 1.70 | 2.95 | 2.33 | % | 0.29 | 0 | 0 | 0.85 | 0.79 | 0.07 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 9.00 | 1.30 | 2.25 | 1.78 | 2.41 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.74 | 0.71 | 0.09 | -0.03 | 3/2/2026 | 3/13/2026 4:00:04 PM EST |
| 10.00 | 1.05 | 1.60 | 1.33 | 1.30 | +0.15 | +13.05% | 0.13 | 33 | 133 | 1.01 | 0.61 | 0.10 | -0.03 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 11.00 | 0.60 | 1.25 | 0.93 | 0.86 | -0.08 | -8.52% | 0.08 | 7 | 29 | 1.00 | 0.52 | 0.11 | -0.03 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 12.00 | 0.10 | 1.05 | 0.58 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.90 | 0.43 | 0.11 | -0.03 | 3/4/2026 | 3/13/2026 4:00:04 PM EST |
| 13.00 | 0.05 | 2.60 | 1.33 | 0.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.70 | 0.35 | 0.10 | -0.03 | 3/10/2026 | 3/13/2026 4:00:04 PM EST |
| 14.00 | 0.05 | 2.45 | 1.25 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.78 | 0.28 | 0.09 | -0.02 | 3/4/2026 | 3/13/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.27 | -0.13 | -32.50% | 0.02 | 1 | 58 | 1.10 | 0.24 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 255 | 1.73 | 0.18 | 0.07 | -0.02 | 3/9/2026 | 3/13/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 235 | 1.86 | 0.14 | 0.06 | -0.02 | 3/5/2026 | 3/13/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.97 | 0.11 | 0.05 | -0.01 | 3/4/2026 | 3/13/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.09 | 0.04 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.17 | 0.07 | 0.04 | -0.01 | 3/4/2026 | 3/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.79 | -0.01 | 0.01 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 40 | 3.05 | -0.03 | 0.02 | -0.02 | 2/24/2026 | 3/13/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.46 | -0.07 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 7.00 | 0.20 | 0.70 | 0.45 | 0.37 | -0.28 | -43.08% | 0.06 | 1 | 1 | 1.52 | -0.13 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 8.00 | 0.55 | 0.90 | 0.73 | 0.62 | -0.24 | -27.91% | 0.09 | 1 | 305 | 1.49 | -0.21 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 9.00 | 0.85 | 1.50 | 1.18 | % | 0.13 | 0 | 0 | 1.52 | -0.29 | 0.09 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 10.00 | 1.00 | 2.35 | 1.68 | 1.63 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.50 | -0.39 | 0.10 | -0.03 | 3/5/2026 | 3/13/2026 4:00:04 PM EST |
| 11.00 | 1.40 | 3.20 | 2.30 | % | 0.21 | 0 | 0 | 2.33 | -0.48 | 0.11 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 12.00 | 1.80 | 3.60 | 2.70 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.08 | -0.57 | 0.11 | -0.03 | 3/6/2026 | 3/13/2026 4:00:04 PM EST |
| 13.00 | 3.00 | 4.60 | 3.80 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.32 | -0.65 | 0.10 | -0.03 | 3/3/2026 | 3/13/2026 4:00:04 PM EST |
| 14.00 | 4.10 | 5.50 | 4.80 | 4.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.45 | -0.72 | 0.09 | -0.02 | 3/4/2026 | 3/13/2026 4:00:04 PM EST |
| 15.00 | 4.60 | 6.80 | 5.70 | % | 0.38 | 0 | 0 | 2.91 | -0.76 | 0.08 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 16.00 | 5.80 | 7.50 | 6.65 | % | 0.42 | 0 | 0 | 2.82 | -0.82 | 0.07 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 17.00 | 6.40 | 8.90 | 7.65 | % | 0.45 | 0 | 0 | 3.16 | -0.86 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 18.00 | 7.30 | 9.80 | 8.55 | % | 0.48 | 0 | 0 | 3.40 | -0.89 | 0.05 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 19.00 | 8.30 | 10.80 | 9.55 | % | 0.50 | 0 | 0 | 3.54 | -0.91 | 0.04 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 20.00 | 9.30 | 12.40 | 10.85 | % | 0.54 | 0 | 0 | 4.21 | -0.93 | 0.04 | -0.01 | 3/13/2026 4:00:04 PM EST |