Options Chain for BAKKT HOLDINGS INC COM CL A (BKKT) - $0.40 as of 4/19/2024 8:01:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 11 | 787 | 2.99 | 0.42 | 2.10 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 10 | 5,736 | 3.42 | 0.04 | 0.46 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 5,144 | 4.15 | 0.00 | 0.06 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,922 | 4.63 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 4:00:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,468 | 4.97 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,065 | 5.25 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/19/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/19/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,040 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/19/2024 4:00:02 PM EST |
| 4.50 | 0.00 | 0.75 | % | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,862 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/19/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/19/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/19/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.20 | 0.10 | -0.01 | -9.10% | 7 | 584 | 1.67 | -0.58 | 2.10 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 1.00 | 0.45 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 92 | 4.68 | -0.96 | 0.46 | 0.00 | 4/12/2024 | 4/19/2024 4:00:02 PM EST |
| 1.50 | 0.25 | 1.40 | 1.06 | 0.00 | 0.00% | 0 | 54 | 6.60 | -1.00 | 0.06 | 0.00 | 3/25/2024 | 4/19/2024 4:00:02 PM EST |
| 2.00 | 0.45 | 1.90 | 1.08 | 0.00 | 0.00% | 0 | 99 | 8.32 | -1.00 | 0.01 | 0.00 | 2/9/2024 | 4/19/2024 4:00:02 PM EST |
| 2.50 | 1.15 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 4:00:02 PM EST |
| 3.00 | 2.45 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 2 | 9.01 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/19/2024 4:00:02 PM EST |
| 3.50 | 2.10 | 3.40 | % | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 4.00 | 2.25 | 4.00 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 4.50 | 2.65 | 4.50 | % | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.00 | 4.50 | 4.70 | % | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.50 | 5.00 | 5.20 | % | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 6.00 | 5.50 | 5.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 7.00 | 6.40 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |