Options Chain for BAKKT INC COM CL A NEW (BKKT) - $9.18 as of 6/5/2026 1:53:23 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 | 5.40 | 8.90 | 7.15 | % | 7.15 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 2.00 | 4.40 | 7.90 | 6.15 | % | 3.08 | 0 | 0 | 0.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 3.00 | 4.20 | 6.70 | 5.45 | % | 1.82 | 0 | 0 | 0.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 4.00 | 3.10 | 5.90 | 4.50 | % | 1.12 | 0 | 0 | 0.03 | 0.99 | 0.01 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 5.00 | 1.75 | 4.50 | 3.13 | % | 0.63 | 0 | 0 | 3.28 | 0.97 | 0.02 | -0.02 | 6/5/2026 3:59:47 PM EST | |||
| 6.00 | 1.15 | 3.80 | 2.48 | % | 0.41 | 0 | 0 | 2.84 | 0.93 | 0.05 | -0.03 | 6/5/2026 3:59:47 PM EST | |||
| 7.00 | 0.50 | 3.30 | 1.90 | % | 0.27 | 0 | 0 | 2.72 | 0.84 | 0.09 | -0.03 | 6/5/2026 3:59:47 PM EST | |||
| 8.00 | 0.20 | 3.20 | 1.70 | % | 0.21 | 0 | 0 | 3.05 | 0.72 | 0.13 | -0.03 | 6/5/2026 3:59:47 PM EST | |||
| 9.00 | 0.10 | 1.70 | 0.90 | % | 0.10 | 0 | 0 | 0.88 | 0.59 | 0.16 | -0.03 | 6/5/2026 3:59:47 PM EST | |||
| 10.00 | 0.05 | 1.15 | 0.60 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.86 | 0.46 | 0.16 | -0.03 | 6/3/2026 | 6/5/2026 3:59:47 PM EST |
| 11.00 | 0.05 | 1.75 | 0.90 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.40 | 0.34 | 0.15 | -0.02 | 6/2/2026 | 6/5/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.84 | 0.25 | 0.13 | -0.02 | 6/5/2026 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.60 | 0.17 | 0.10 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.09 | 0.12 | 0.08 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.01 | 0.08 | 0.06 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.20 | 0.05 | 0.04 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.04 | 0.03 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.59 | 0.02 | 0.02 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.70 | 0.01 | 0.02 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.79 | 0.01 | 0.01 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.88 | 0.01 | 0.01 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 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 | 6/5/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 3.76 | -0.01 | 0.01 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.86 | -0.03 | 0.02 | -0.02 | 6/5/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.53 | -0.07 | 0.05 | -0.03 | 6/5/2026 3:59:47 PM EST | |||
| 7.00 | 0.05 | 1.10 | 0.58 | % | 0.08 | 0 | 0 | 1.35 | -0.16 | 0.09 | -0.03 | 6/5/2026 3:59:47 PM EST | |||
| 8.00 | 0.05 | 1.90 | 0.98 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.49 | -0.28 | 0.13 | -0.03 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 9.00 | 0.35 | 2.25 | 1.30 | % | 0.14 | 0 | 0 | 2.21 | -0.41 | 0.16 | -0.03 | 6/5/2026 3:59:47 PM EST | |||
| 10.00 | 1.15 | 3.60 | 2.38 | 1.29 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.98 | -0.54 | 0.16 | -0.03 | 6/1/2026 | 6/5/2026 3:59:47 PM EST |
| 11.00 | 1.40 | 4.40 | 2.90 | % | 0.26 | 0 | 0 | 3.07 | -0.66 | 0.15 | -0.02 | 6/5/2026 3:59:47 PM EST | |||
| 12.00 | 2.85 | 5.10 | 3.98 | % | 0.33 | 0 | 0 | 3.01 | -0.75 | 0.13 | -0.02 | 6/5/2026 3:59:47 PM EST | |||
| 13.00 | 3.80 | 6.60 | 5.20 | % | 0.40 | 0 | 0 | 3.83 | -0.83 | 0.10 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 14.00 | 4.20 | 7.70 | 5.95 | % | 0.42 | 0 | 0 | 4.17 | -0.88 | 0.08 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 15.00 | 5.20 | 8.50 | 6.85 | % | 0.46 | 0 | 0 | 4.15 | -0.92 | 0.06 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 16.00 | 6.20 | 9.70 | 7.95 | % | 0.50 | 0 | 0 | 4.57 | -0.95 | 0.04 | -0.01 | 6/5/2026 3:59:47 PM EST | |||
| 17.00 | 7.20 | 10.60 | 8.90 | % | 0.52 | 0 | 0 | 4.64 | -0.96 | 0.03 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 18.00 | 8.20 | 11.20 | 9.70 | % | 0.54 | 0 | 0 | 4.34 | -0.98 | 0.02 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 19.00 | 9.20 | 12.50 | 10.85 | % | 0.57 | 0 | 0 | 4.85 | -0.99 | 0.02 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 20.00 | 10.20 | 14.20 | 12.20 | % | 0.61 | 0 | 0 | 5.82 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 21.00 | 11.20 | 15.30 | 13.25 | % | 0.63 | 0 | 0 | 6.09 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 22.00 | 12.20 | 16.30 | 14.25 | % | 0.65 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST |