Options Chain for BAKKT INC COM CL A NEW (BKKT) - $7.44 as of 7/26/2026 8:23:26 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 | 5.90 | 6.80 | 6.35 | 6.46 | -0.29 | -4.30% | 6.35 | 1 | 575 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 2.00 | 5.10 | 5.80 | 5.45 | 5.44 | -0.94 | -14.74% | 2.73 | 8 | 89 | 9.04 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 3.00 | 4.10 | 5.30 | 4.70 | 4.76 | 0.00 | 0.00% | 1.57 | 0 | 50 | 9.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 3.50 | 3.60 | 4.80 | 4.20 | 4.87 | 0.00 | 0.00% | 1.20 | 0 | 11 | 8.26 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 4.00 | 3.10 | 4.30 | 3.70 | 4.38 | 0.00 | 0.00% | 0.93 | 0 | 7 | 7.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 4.50 | 2.60 | 3.80 | 3.20 | % | 0.71 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 5.00 | 2.10 | 3.40 | 2.75 | % | 0.55 | 0 | 0 | 5.68 | 0.99 | 0.01 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 5.50 | 1.65 | 2.60 | 2.13 | % | 0.39 | 0 | 0 | 3.85 | 0.97 | 0.05 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 6.00 | 1.25 | 3.20 | 2.23 | % | 0.37 | 0 | 0 | 6.60 | 0.92 | 0.11 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 6.50 | 0.75 | 1.70 | 1.23 | % | 0.19 | 0 | 0 | 2.88 | 0.84 | 0.20 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 7.00 | 0.50 | 1.25 | 0.88 | % | 0.13 | 0 | 0 | 2.40 | 0.71 | 0.29 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 7.50 | 0.35 | 0.50 | 0.43 | 0.47 | -0.23 | -32.86% | 0.06 | 10 | 1 | 1.00 | 0.54 | 0.35 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.30 | -60.00% | 0.03 | 28 | 129 | 0.98 | 0.38 | 0.33 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 8.50 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.61 | 0.24 | 0.28 | -0.03 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.19 | 0.14 | 0.20 | -0.02 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.31 | 0.08 | 0.13 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 7 | 50 | 1.84 | 0.04 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.03 | 0.05 | -0.01 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 171 | 4.07 | 0.01 | 0.02 | 0.00 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.28 | 0.00 | 0.01 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.95 | -0.01 | 0.01 | 0.00 | 6/16/2026 | 7/24/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | -0.03 | 0.05 | -0.02 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 11 | 6 | 1.76 | -0.08 | 0.11 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.33 | -0.16 | 0.20 | -0.03 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.07 | -23.34% | 0.03 | 30 | 41 | 1.10 | -0.29 | 0.29 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 7.50 | 0.40 | 0.60 | 0.50 | 0.63 | +0.28 | +80.00% | 0.07 | 1 | 45 | 1.24 | -0.46 | 0.35 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 8.00 | 0.60 | 0.95 | 0.78 | 0.61 | +0.03 | +5.18% | 0.10 | 3 | 18 | 1.14 | -0.62 | 0.33 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 8.50 | 0.65 | 1.40 | 1.03 | % | 0.12 | 0 | 0 | 1.92 | -0.76 | 0.28 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 9.00 | 0.35 | 3.70 | 2.03 | 1.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 6.72 | -0.86 | 0.20 | -0.02 | 6/12/2026 | 7/24/2026 4:00:05 PM EST |
| 9.50 | 1.55 | 2.45 | 2.00 | % | 0.21 | 0 | 0 | 2.69 | -0.92 | 0.13 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 10.00 | 1.10 | 3.80 | 2.45 | % | 0.25 | 0 | 0 | 5.12 | -0.96 | 0.08 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 10.50 | 2.25 | 3.70 | 2.98 | % | 0.28 | 0 | 0 | 3.89 | -0.97 | 0.05 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 11.00 | 2.80 | 4.00 | 3.40 | 3.31 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.59 | -0.99 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 11.50 | 3.30 | 4.40 | 3.85 | % | 0.33 | 0 | 0 | 3.51 | -1.00 | 0.01 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 12.00 | 3.60 | 5.80 | 4.70 | % | 0.39 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 12.50 | 4.10 | 7.00 | 5.55 | 4.25 | 0.00 | 0.00% | 0.44 | 0 | 1 | 8.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 13.00 | 4.80 | 7.50 | 6.15 | % | 0.47 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 13.50 | 5.10 | 6.60 | 5.85 | 5.85 | +0.54 | +10.17% | 0.43 | 1 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 14.00 | 5.60 | 7.10 | 6.35 | 6.25 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 14.50 | 6.10 | 9.00 | 7.55 | % | 0.52 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 15.00 | 6.60 | 8.10 | 7.35 | 7.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 16.00 | 7.60 | 8.80 | 8.20 | 8.06 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.60 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 17.00 | 8.60 | 10.10 | 9.35 | 9.36 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.84 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 18.00 | 9.60 | 12.50 | 11.05 | % | 0.61 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST |