Options Chain for BAKKT INC COM CL A NEW (BKKT) - $7.49 as of 7/27/2026 7:12:13 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 | 7.60 | 6.75 | 8.40 | 0.00 | 0.00% | 6.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 2.00 | 5.10 | 6.60 | 5.85 | % | 2.92 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 3.00 | 4.20 | 5.40 | 4.80 | 6.33 | 0.00 | 0.00% | 1.60 | 0 | 0 | 3.51 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 4.00 | 3.20 | 4.40 | 3.80 | 5.50 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.60 | 0.94 | 0.03 | -0.01 | 5/12/2026 | 7/27/2026 3:59:57 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 4.82 | 0.00 | 0.00% | 0.60 | 0 | 10 | 2.21 | 0.88 | 0.06 | -0.01 | 6/15/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 1.80 | 2.60 | 2.20 | 2.93 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.14 | 0.78 | 0.08 | -0.01 | 5/13/2026 | 7/27/2026 3:59:57 PM EST |
| 7.00 | 1.25 | 2.00 | 1.63 | 1.60 | 0.00 | 0.00% | 0.23 | 0 | 102 | 1.15 | 0.67 | 0.11 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 0.85 | 1.55 | 1.20 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.16 | 0.55 | 0.12 | -0.01 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 0.25 | 1.30 | 0.78 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 78 | 1.05 | 0.44 | 0.12 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.35 | 0.60 | 0.48 | 0.56 | -0.03 | -5.09% | 0.05 | 1 | 101 | 0.99 | 0.34 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 507 | 1.04 | 0.26 | 0.10 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.01 | -3.23% | 0.03 | 1 | 149 | 1.18 | 0.19 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.46 | 0.15 | 0.07 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.57 | 0.11 | 0.06 | -0.01 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.20 | 0.09 | 0.05 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.58 | 0.06 | 0.04 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.52 | 0.05 | 0.03 | 0.00 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.45 | 0.04 | 0.03 | 0.00 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.35 | 0.03 | 0.02 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.40 | 0.02 | 0.02 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.59 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.65 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.79 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 4 | 1.74 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:57 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.07 | 2 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.07 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.22 | -0.06 | 0.03 | -0.01 | 6/16/2026 | 7/27/2026 3:59:57 PM EST |
| 5.00 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.27 | -0.12 | 0.06 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 0.10 | 0.65 | 0.38 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.95 | -0.22 | 0.08 | -0.01 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 7.00 | 0.55 | 1.30 | 0.93 | 0.87 | 0.00 | 0.00% | 0.13 | 0 | 260 | 1.13 | -0.33 | 0.11 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 1.10 | 1.85 | 1.48 | 1.30 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.13 | -0.45 | 0.12 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 1.75 | 2.50 | 2.13 | 1.85 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.10 | -0.56 | 0.12 | -0.01 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 2.30 | 3.50 | 2.90 | 2.82 | 0.00 | 0.00% | 0.29 | 0 | 48 | 1.68 | -0.66 | 0.12 | -0.01 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 3.10 | 4.30 | 3.70 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 60 | 1.69 | -0.74 | 0.10 | -0.01 | 6/22/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 4.00 | 5.20 | 4.60 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.77 | -0.81 | 0.09 | -0.01 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 4.90 | 6.10 | 5.50 | 3.80 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.81 | -0.85 | 0.07 | -0.01 | 5/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 2.04 | -0.89 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | 7.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.16 | -0.91 | 0.05 | -0.01 | 4/30/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 7.70 | 9.20 | 8.45 | 8.33 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.27 | -0.94 | 0.04 | 0.00 | 5/14/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 8.60 | 10.10 | 9.35 | 8.77 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.26 | -0.95 | 0.03 | 0.00 | 6/12/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 9.60 | 11.10 | 10.35 | 9.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.36 | -0.96 | 0.03 | 0.00 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 10.20 | 12.60 | 11.40 | % | 0.60 | 0 | 0 | 2.93 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 11.20 | 13.60 | 12.40 | 9.66 | 0.00 | 0.00% | 0.62 | 0 | 4 | 3.01 | -0.98 | 0.02 | 0.00 | 5/21/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 12.20 | 14.60 | 13.40 | % | 0.64 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 22.00 | 13.20 | 15.60 | 14.40 | % | 0.65 | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 23.00 | 14.20 | 16.50 | 15.35 | % | 0.67 | 0 | 0 | 3.13 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 24.00 | 15.30 | 17.60 | 16.45 | % | 0.69 | 0 | 0 | 3.29 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 16.30 | 18.70 | 17.50 | % | 0.70 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 26.00 | 17.20 | 19.70 | 18.45 | % | 0.71 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 27.00 | 18.20 | 20.90 | 19.55 | % | 0.72 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 28.00 | 19.20 | 21.70 | 20.45 | 19.45 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 21.00 | 23.80 | 22.40 | % | 0.75 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |