Options Chain for BAKKT INC COM CL A NEW (BKKT) - $8.96 as of 6/16/2026 2:13:24 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 | 7.10 | 8.60 | 7.85 | 7.26 | 0.00 | 0.00% | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 2.00 | 6.10 | 7.60 | 6.85 | 6.30 | 0.00 | 0.00% | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 3.00 | 5.10 | 6.60 | 5.85 | 4.95 | 0.00 | 0.00% | 1.95 | 0 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 3.50 | 4.60 | 6.00 | 5.30 | % | 1.51 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 4.00 | 4.30 | 5.50 | 4.90 | % | 1.23 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 4.50 | 3.60 | 5.00 | 4.30 | % | 0.96 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 5.00 | 3.10 | 4.50 | 3.80 | % | 0.76 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 5.50 | 2.60 | 4.00 | 3.30 | % | 0.60 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 6.00 | 2.30 | 3.50 | 2.90 | % | 0.48 | 0 | 0 | 3.23 | 0.98 | 0.05 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 6.50 | 1.90 | 3.20 | 2.55 | % | 0.39 | 0 | 0 | 3.31 | 0.93 | 0.07 | -0.01 | 6/16/2026 12:58:48 PM EST | |||
| 7.00 | 0.75 | 2.55 | 1.65 | % | 0.24 | 0 | 0 | 2.52 | 0.87 | 0.10 | -0.02 | 6/16/2026 12:58:48 PM EST | |||
| 7.50 | 1.00 | 1.95 | 1.48 | % | 0.20 | 0 | 0 | 1.91 | 0.80 | 0.13 | -0.03 | 6/16/2026 12:58:48 PM EST | |||
| 8.00 | 0.80 | 1.55 | 1.18 | 1.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.74 | 0.72 | 0.15 | -0.03 | 6/5/2026 | 6/16/2026 12:58:48 PM EST |
| 8.50 | 0.85 | 1.15 | 1.00 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.25 | 0.63 | 0.17 | -0.04 | 6/11/2026 | 6/16/2026 12:58:48 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.80 | +0.08 | +11.12% | 0.07 | 20 | 11 | 1.56 | 0.54 | 0.19 | -0.04 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 9.50 | 0.40 | 0.60 | 0.50 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.39 | 0.44 | 0.19 | -0.04 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 82 | 1.48 | 0.35 | 0.19 | -0.03 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 10.50 | 0.15 | 0.35 | 0.25 | 0.22 | +0.02 | +10.00% | 0.02 | 4 | 1 | 1.65 | 0.26 | 0.17 | -0.03 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.48 | 0.19 | 0.14 | -0.02 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 11.50 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 3.17 | 0.16 | 0.12 | -0.02 | 6/16/2026 12:58:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.75 | 0.11 | 0.10 | -0.02 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.28 | 0.08 | 0.08 | -0.02 | 6/16/2026 12:58:48 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.44 | 0.06 | 0.06 | -0.01 | 6/12/2026 | 6/16/2026 12:58:48 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.60 | 0.04 | 0.04 | -0.01 | 6/16/2026 12:58:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.37 | 0.02 | 0.03 | -0.01 | 6/16/2026 12:58:48 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.87 | 0.02 | 0.02 | -0.01 | 6/16/2026 12:58:48 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.11 | 0.01 | 0.02 | 0.00 | 6/3/2026 | 6/16/2026 12:58:48 PM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.49 | 0.01 | 0.01 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.60 | 0.01 | 0.01 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:48 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 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:58:48 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.03 | 4 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 4 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.02 | 2 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.01 | 2 | 0 | 2.07 | -0.02 | 0.05 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.01 | 2 | 0 | 1.75 | -0.07 | 0.07 | -0.01 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.02 | 2 | 0 | 1.88 | -0.13 | 0.10 | -0.02 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 2 | 12 | 1.19 | -0.20 | 0.13 | -0.03 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 3 | 29 | 1.33 | -0.28 | 0.15 | -0.03 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 8.50 | 0.35 | 0.55 | 0.45 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.47 | -0.37 | 0.17 | -0.04 | 6/12/2026 | 6/16/2026 12:58:48 PM EST |
| 9.00 | 0.55 | 0.80 | 0.68 | 0.61 | 0.00 | 0.00% | 0.08 | 0 | 61 | 1.42 | -0.46 | 0.19 | -0.04 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 9.50 | 0.85 | 1.10 | 0.98 | % | 0.10 | 0 | 0 | 1.41 | -0.56 | 0.19 | -0.04 | 6/16/2026 12:58:48 PM EST | |||
| 10.00 | 1.20 | 1.80 | 1.50 | 1.14 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.95 | -0.65 | 0.19 | -0.03 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 10.50 | 0.05 | 3.50 | 1.78 | % | 0.17 | 0 | 0 | 4.22 | -0.74 | 0.17 | -0.03 | 6/16/2026 12:58:48 PM EST | |||
| 11.00 | 1.35 | 3.60 | 2.48 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 61 | 3.78 | -0.81 | 0.14 | -0.02 | 5/28/2026 | 6/16/2026 12:58:48 PM EST |
| 11.50 | 1.80 | 3.40 | 2.60 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.80 | -0.84 | 0.12 | -0.02 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 12.00 | 2.60 | 3.80 | 3.20 | 3.01 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.81 | -0.89 | 0.10 | -0.02 | 6/15/2026 | 6/16/2026 12:58:48 PM EST |
| 12.50 | 3.00 | 5.60 | 4.30 | % | 0.34 | 0 | 0 | 4.36 | -0.92 | 0.08 | -0.02 | 6/16/2026 12:58:48 PM EST | |||
| 13.00 | 3.70 | 6.10 | 4.90 | % | 0.38 | 0 | 0 | 5.54 | -0.94 | 0.06 | -0.01 | 6/16/2026 12:58:48 PM EST | |||
| 13.50 | 4.30 | 5.00 | 4.65 | 4.96 | % | 0.34 | 1 | 0 | 3.28 | -0.96 | 0.04 | -0.01 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 14.00 | 4.90 | 5.30 | 5.10 | 5.10 | % | 0.36 | 6 | 0 | 2.82 | -0.98 | 0.03 | -0.01 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 14.50 | 3.90 | 7.60 | 5.75 | % | 0.40 | 0 | 0 | 5.82 | -0.98 | 0.02 | -0.01 | 6/16/2026 12:58:48 PM EST | |||
| 15.00 | 5.20 | 8.10 | 6.65 | % | 0.44 | 0 | 0 | 5.96 | -0.99 | 0.02 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 15.50 | 5.80 | 8.00 | 6.90 | % | 0.45 | 0 | 0 | 5.07 | -0.99 | 0.01 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 16.00 | 6.90 | 7.60 | 7.25 | 7.42 | +0.32 | +4.51% | 0.45 | 1 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 16.50 | 7.30 | 7.90 | 7.60 | 7.77 | % | 0.46 | 1 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 17.00 | 7.20 | 10.10 | 8.65 | % | 0.51 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 17.50 | 8.20 | 9.20 | 8.70 | 8.77 | % | 0.50 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 18.00 | 8.20 | 11.10 | 9.65 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 19.00 | 9.20 | 12.00 | 10.60 | % | 0.56 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 20.00 | 10.00 | 13.00 | 11.50 | % | 0.57 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:48 PM EST | |||
| 21.00 | 11.80 | 12.50 | 12.15 | 12.28 | % | 0.58 | 3 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 22.00 | 12.80 | 13.40 | 13.10 | 13.40 | % | 0.60 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST | |
| 23.00 | 13.80 | 14.10 | 13.95 | 14.40 | +0.60 | +4.35% | 0.61 | 4 | 4 | 4.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:48 PM EST |
| 24.00 | 14.80 | 16.70 | 15.75 | 15.40 | 0.00 | 0.00% | 0.66 | 0 | 2 | 6.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:48 PM EST |