Options Chain for BAKKT INC COM CL A NEW (BKKT) - $7.52 as of 7/28/2026 4:10:45 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 | 5.00 | 7.80 | 6.40 | 7.16 | 0.00 | 0.00% | 6.40 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 1:58:59 PM EST |
| 2.00 | 3.90 | 7.20 | 5.55 | 6.60 | 0.00 | 0.00% | 2.77 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 1:58:59 PM EST |
| 3.00 | 2.95 | 6.20 | 4.58 | % | 1.53 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 3.50 | 2.50 | 5.70 | 4.10 | % | 1.17 | 0 | 0 | 7.40 | 0.99 | 0.01 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 4.00 | 2.00 | 4.80 | 3.40 | % | 0.85 | 0 | 0 | 5.33 | 0.98 | 0.02 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 4.50 | 1.50 | 4.40 | 2.95 | % | 0.66 | 0 | 0 | 4.87 | 0.96 | 0.04 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 5.00 | 1.20 | 4.10 | 2.65 | % | 0.53 | 0 | 0 | 4.65 | 0.91 | 0.07 | -0.01 | 7/28/2026 1:58:59 PM EST | |||
| 5.50 | 1.70 | 2.50 | 2.10 | 2.40 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.10 | 0.86 | 0.10 | -0.01 | 7/23/2026 | 7/28/2026 1:58:59 PM EST |
| 6.00 | 1.35 | 2.10 | 1.73 | % | 0.29 | 0 | 0 | 1.91 | 0.80 | 0.13 | -0.01 | 7/28/2026 1:58:59 PM EST | |||
| 6.50 | 1.05 | 1.75 | 1.40 | % | 0.22 | 0 | 0 | 1.23 | 0.72 | 0.15 | -0.02 | 7/28/2026 1:58:59 PM EST | |||
| 7.00 | 0.90 | 1.20 | 1.05 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.14 | 0.63 | 0.17 | -0.02 | 7/21/2026 | 7/28/2026 1:58:59 PM EST |
| 7.50 | 0.75 | 0.90 | 0.83 | % | 0.11 | 0 | 0 | 1.15 | 0.54 | 0.18 | -0.02 | 7/28/2026 1:58:59 PM EST | |||
| 8.00 | 0.55 | 0.85 | 0.70 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 132 | 1.14 | 0.45 | 0.18 | -0.02 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 8.50 | 0.40 | 0.50 | 0.45 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.18 | 0.37 | 0.17 | -0.02 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.06 | -14.29% | 0.04 | 1 | 13 | 1.17 | 0.30 | 0.16 | -0.02 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 9.50 | 0.20 | 0.30 | 0.25 | % | 0.03 | 0 | 0 | 1.20 | 0.24 | 0.14 | -0.01 | 7/28/2026 1:58:59 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 10 | 197 | 1.14 | 0.19 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.15 | 0.11 | -0.01 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.12 | 0.09 | -0.01 | 7/23/2026 | 7/28/2026 1:58:59 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.09 | 0.07 | -0.01 | 7/22/2026 | 7/28/2026 1:58:59 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.27 | 0.07 | 0.06 | -0.01 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.05 | 0.05 | 0.00 | 7/21/2026 | 7/28/2026 1:58:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 2 | 12 | 1.59 | 0.04 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.02 | 0.02 | 0.00 | 7/2/2026 | 7/28/2026 1:58:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.71 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/28/2026 1:58:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 7/28/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 1:58:59 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 6 | 6.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 1:58:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 1:58:59 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.98 | -0.02 | 0.02 | 0.00 | 7/17/2026 | 7/28/2026 1:58:59 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.67 | -0.04 | 0.04 | 0.00 | 7/22/2026 | 7/28/2026 1:58:59 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.22 | -0.09 | 0.07 | -0.01 | 7/22/2026 | 7/28/2026 1:58:59 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.26 | -0.14 | 0.10 | -0.01 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.04 | +15.39% | 0.05 | 16 | 7 | 1.19 | -0.20 | 0.13 | -0.01 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 6.50 | 0.40 | 0.50 | 0.45 | 0.45 | % | 0.07 | 15 | 0 | 1.16 | -0.28 | 0.15 | -0.02 | 7/28/2026 | 7/28/2026 1:58:59 PM EST | |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.41 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.13 | -0.37 | 0.17 | -0.02 | 7/22/2026 | 7/28/2026 1:58:59 PM EST |
| 7.50 | 0.85 | 1.00 | 0.93 | % | 0.12 | 0 | 0 | 1.25 | -0.46 | 0.18 | -0.02 | 7/28/2026 1:58:59 PM EST | |||
| 8.00 | 1.00 | 1.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.97 | -0.55 | 0.18 | -0.02 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 8.50 | 1.20 | 2.15 | 1.68 | % | 0.20 | 0 | 0 | 1.23 | -0.63 | 0.17 | -0.02 | 7/28/2026 1:58:59 PM EST | |||
| 9.00 | 1.85 | 2.05 | 1.95 | 1.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.12 | -0.70 | 0.16 | -0.02 | 7/15/2026 | 7/28/2026 1:58:59 PM EST |
| 9.50 | 2.00 | 3.20 | 2.60 | % | 0.27 | 0 | 0 | 2.32 | -0.76 | 0.14 | -0.01 | 7/28/2026 1:58:59 PM EST | |||
| 10.00 | 1.35 | 4.20 | 2.78 | 2.11 | 0.00 | 0.00% | 0.28 | 0 | 11 | 3.14 | -0.81 | 0.12 | -0.01 | 7/15/2026 | 7/28/2026 1:58:59 PM EST |
| 10.50 | 2.70 | 3.90 | 3.30 | % | 0.31 | 0 | 0 | 2.20 | -0.85 | 0.11 | -0.01 | 7/28/2026 1:58:59 PM EST | |||
| 11.00 | 3.10 | 4.30 | 3.70 | % | 0.34 | 0 | 0 | 2.18 | -0.88 | 0.09 | -0.01 | 7/28/2026 1:58:59 PM EST | |||
| 11.50 | 2.55 | 6.20 | 4.38 | % | 0.38 | 0 | 0 | 4.19 | -0.91 | 0.07 | -0.01 | 7/28/2026 1:58:59 PM EST | |||
| 12.00 | 3.20 | 6.20 | 4.70 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.64 | -0.93 | 0.06 | -0.01 | 7/21/2026 | 7/28/2026 1:58:59 PM EST |
| 12.50 | 3.50 | 6.70 | 5.10 | % | 0.41 | 0 | 0 | 3.74 | -0.95 | 0.05 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 13.00 | 3.90 | 7.10 | 5.50 | % | 0.42 | 0 | 0 | 3.71 | -0.96 | 0.04 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 14.00 | 5.20 | 8.70 | 6.95 | % | 0.50 | 0 | 0 | 4.68 | -0.98 | 0.02 | 0.00 | 7/28/2026 1:58:59 PM EST | |||
| 15.00 | 6.10 | 9.30 | 7.70 | 6.69 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.32 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 7/28/2026 1:58:59 PM EST |
| 16.00 | 7.00 | 10.70 | 8.85 | 7.68 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.00 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 7/28/2026 1:58:59 PM EST |
| 17.00 | 8.10 | 11.70 | 9.90 | % | 0.58 | 0 | 0 | 5.14 | -1.00 | 0.01 | 0.00 | 7/28/2026 1:58:59 PM EST |