Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $14.75 as of 5/13/2025 8:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.50 | 0.25 | +0.20 | +400.00% | 3 | 1,921 | 5/13/2025 | EST | ||||
| 1.00 | 0.05 | 0.20 | 0.23 | +0.13 | +130.00% | 2 | 6,151 | 5/13/2025 | EST | ||||
| 1.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,070 | 3/19/2025 | EST | ||||
| 2.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10,821 | 4/11/2025 | EST | ||||
| 2.50 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 1,422 | 2/27/2025 | EST | ||||
| 3.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 84 | 3/10/2025 | EST | ||||
| 3.50 | % | 0 | 14 | EST | |||||||||
| 4.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 149 | 3/5/2025 | EST | ||||
| 4.50 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 101 | 3/19/2025 | EST | ||||
| 5.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 711 | 5/13/2025 | EST | ||||
| 5.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 186 | 11/22/2024 | EST | ||||
| 7.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 3 | 959 | 5/13/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.80 | 0.20 | 0.00 | 0.00% | 0 | 236 | 5/1/2025 | EST | ||||
| 1.00 | 0.00 | 0.90 | 0.50 | +0.05 | +11.12% | 2 | 141 | 5/13/2025 | EST | ||||
| 1.50 | 0.00 | 2.60 | 1.15 | 0.00 | 0.00% | 0 | 36 | 3/20/2025 | EST | ||||
| 2.00 | 1.20 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 38 | 2/24/2025 | EST | ||||
| 2.50 | 0.35 | 3.50 | % | 0 | 4 | EST | |||||||
| 3.00 | 0.80 | 4.00 | 2.20 | 0.00 | 0.00% | 0 | 0 | 11/21/2024 | EST | ||||
| 4.00 | 1.95 | 5.00 | % | 0 | 0 | EST | |||||||
| 4.50 | 2.45 | 5.50 | % | 0 | 0 | EST | |||||||
| 5.00 | 2.95 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 0 | 3/24/2025 | EST | ||||
| 5.50 | 3.40 | 6.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 4/16/2025 | EST | ||||
| 7.00 | 6.00 | 7.30 | 7.30 | +0.50 | +7.36% | 2 | 4 | 5/13/2025 | EST |