Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $30.00 as of 11/20/2024 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 0.80 | 0.70 | +0.10 | +16.67% | 97 | 2,154 | 11/20/2024 | EST | ||||
| 1.00 | 0.40 | 0.65 | 0.42 | +0.07 | +20.00% | 675 | 3,304 | 11/20/2024 | EST | ||||
| 1.50 | 0.15 | 0.40 | 0.25 | +0.06 | +31.58% | 19 | 1,638 | 11/20/2024 | EST | ||||
| 2.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 71 | 3,067 | 11/20/2024 | EST | ||||
| 2.50 | 0.05 | 0.15 | 0.05 | -0.15 | -75.00% | 6 | 3,789 | 11/20/2024 | EST | ||||
| 3.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 28 | 2,709 | 11/20/2024 | EST | ||||
| 3.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 270 | 11/19/2024 | EST | ||||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 79 | 399 | 11/20/2024 | EST | ||||
| 4.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,496 | 11/19/2024 | EST | ||||
| 5.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 96 | 1,966 | 11/20/2024 | EST | ||||
| 5.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 106 | 11/19/2024 | EST | ||||
| 7.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 52 | 1,047 | 11/20/2024 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 843 | 11/19/2024 | EST | ||||
| 1.00 | 0.05 | 0.25 | 0.30 | +0.05 | +20.00% | 1 | 442 | 11/20/2024 | EST | ||||
| 1.50 | 0.45 | 0.75 | 0.25 | -0.60 | -70.59% | 2 | 33 | 11/20/2024 | EST | ||||
| 2.00 | 0.00 | 1.15 | 0.95 | -0.35 | -26.93% | 11 | 7 | 11/20/2024 | EST | ||||
| 2.50 | 0.05 | 1.65 | 2.30 | 0.00 | 0.00% | 0 | 0 | 5/2/2024 | EST | ||||
| 3.00 | 1.00 | 2.10 | % | 0 | 0 | EST | |||||||
| 3.50 | 0.50 | 2.60 | 3.30 | 0.00 | 0.00% | 0 | 1 | 5/17/2024 | EST | ||||
| 4.00 | 2.40 | 3.20 | 2.40 | % | 1 | 0 | 11/20/2024 | EST | |||||
| 4.50 | 2.80 | 3.60 | % | 0 | 2 | EST | |||||||
| 5.00 | 3.40 | 4.20 | % | 0 | 2 | EST | |||||||
| 5.50 | 3.90 | 4.70 | % | 0 | 0 | EST | |||||||
| 7.00 | 5.30 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 24 | 11/19/2024 | EST |