Options Chain for BAKKT INC COM CL A NEW (BKKT) - $7.37 as of 8/12/2026 12:43:01 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 | 7.20 | 6.55 | 6.27 | -0.12 | -1.88% | 6.55 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 2.00 | 4.90 | 5.80 | 5.35 | 5.30 | -0.10 | -1.86% | 2.67 | 8 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 3.00 | 4.00 | 5.20 | 4.60 | 4.42 | 0.00 | 0.00% | 1.53 | 0 | 8 | 4.02 | 0.99 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 4.00 | 2.90 | 4.30 | 3.60 | % | 0.90 | 0 | 0 | 3.10 | 0.95 | 0.03 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 5.00 | 1.25 | 4.30 | 2.78 | % | 0.56 | 0 | 0 | 3.82 | 0.89 | 0.06 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 6.00 | 0.55 | 3.50 | 2.03 | % | 0.34 | 0 | 0 | 3.16 | 0.78 | 0.10 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 7.00 | 0.95 | 1.70 | 1.33 | % | 0.19 | 0 | 0 | 1.08 | 0.65 | 0.14 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 8.00 | 0.50 | 1.25 | 0.88 | % | 0.11 | 0 | 0 | 1.05 | 0.51 | 0.15 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 9.00 | 0.25 | 1.00 | 0.63 | % | 0.07 | 0 | 0 | 1.08 | 0.39 | 0.14 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 10.00 | 0.10 | 0.85 | 0.48 | % | 0.05 | 0 | 0 | 1.11 | 0.29 | 0.13 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.69 | 0.20 | 0.11 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.15 | 0.09 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.10 | 0.07 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | 0.07 | 0.05 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.19 | 0.05 | 0.04 | 0.00 | 8/12/2026 11:59:06 AM 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 | 9.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.76 | -0.01 | 0.01 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.81 | -0.05 | 0.03 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.11 | -0.11 | 0.06 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 6.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.13 | -0.22 | 0.10 | -0.01 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 7.00 | 0.45 | 1.15 | 0.80 | % | 0.11 | 0 | 0 | 1.06 | -0.35 | 0.14 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 8.00 | 1.00 | 1.75 | 1.38 | % | 0.17 | 0 | 0 | 1.06 | -0.49 | 0.15 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 9.00 | 1.70 | 2.45 | 2.08 | % | 0.23 | 0 | 0 | 1.47 | -0.61 | 0.14 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 10.00 | 2.30 | 3.50 | 2.90 | % | 0.29 | 0 | 0 | 1.78 | -0.71 | 0.13 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 11.00 | 3.10 | 4.40 | 3.75 | % | 0.34 | 0 | 0 | 1.89 | -0.80 | 0.11 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 12.00 | 4.10 | 5.30 | 4.70 | % | 0.39 | 0 | 0 | 1.97 | -0.85 | 0.09 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 13.00 | 5.00 | 7.00 | 6.00 | % | 0.46 | 0 | 0 | 2.89 | -0.90 | 0.07 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 14.00 | 5.80 | 7.30 | 6.55 | % | 0.47 | 0 | 0 | 2.29 | -0.93 | 0.05 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 15.00 | 6.60 | 9.00 | 7.80 | % | 0.52 | 0 | 0 | 3.19 | -0.95 | 0.04 | 0.00 | 8/12/2026 11:59:06 AM EST |