Options Chain for BAKKT INC COM CL A NEW (BKKT) - $5.59 as of 10/19/2026 1:50:46 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 | 4.30 | 4.60 | 4.45 | 4.44 | -1.96 | -30.63% | 4.45 | 8 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:14 PM EST |
| 2.00 | 3.30 | 3.80 | 3.55 | 3.52 | -2.13 | -37.70% | 1.77 | 5 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:14 PM EST |
| 3.00 | 2.35 | 2.70 | 2.53 | 2.70 | -1.93 | -41.69% | 0.84 | 4 | 10 | 5.90 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:14 PM EST |
| 3.50 | 1.85 | 2.40 | 2.13 | 2.14 | % | 0.61 | 5 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:14 PM EST | |
| 4.00 | 0.55 | 2.55 | 1.55 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/19/2026 4:00:14 PM EST |
| 4.50 | 0.90 | 1.50 | 1.20 | 1.22 | % | 0.27 | 4 | 0 | 0.00 | 1.00 | 0.05 | 0.00 | 10/19/2026 | 10/19/2026 4:00:14 PM EST | |
| 5.00 | 0.40 | 1.10 | 0.75 | % | 0.15 | 0 | 0 | 3.81 | 0.91 | 0.44 | -0.02 | 10/19/2026 4:00:14 PM EST | |||
| 5.50 | 0.05 | 0.30 | 0.18 | % | 0.03 | 0 | 0 | 0.54 | 0.60 | 0.86 | -0.03 | 10/19/2026 4:00:14 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 31 | 220 | 1.44 | 0.23 | 0.53 | -0.02 | 10/19/2026 | 10/19/2026 4:00:14 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.71 | 0.05 | 0.16 | -0.01 | 10/16/2026 | 10/19/2026 4:00:14 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.15 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/19/2026 4:00:14 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 5.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 4:00:14 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 4:00:14 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 4:00:14 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:14 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 52 | 3.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 4:00:14 PM EST |
| 10.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.39 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 4:00:14 PM EST |
| 11.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/19/2026 4:00:14 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 13.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/19/2026 4:00:14 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 9.69 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 4.43 | 0.00 | 0.05 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.10 | -58.83% | 0.02 | 5 | 8 | 1.36 | -0.09 | 0.44 | -0.02 | 10/19/2026 | 10/19/2026 4:00:14 PM EST |
| 5.50 | 0.10 | 0.30 | 0.20 | 0.19 | -0.06 | -24.00% | 0.04 | 30 | 3 | 1.06 | -0.40 | 0.86 | -0.03 | 10/19/2026 | 10/19/2026 4:00:14 PM EST |
| 6.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.05 | -7.47% | 0.10 | 4 | 12 | 1.81 | -0.77 | 0.53 | -0.02 | 10/19/2026 | 10/19/2026 4:00:14 PM EST |
| 6.50 | 0.95 | 1.15 | 1.05 | 1.05 | % | 0.16 | 6 | 0 | 1.99 | -0.95 | 0.16 | -0.01 | 10/19/2026 | 10/19/2026 4:00:14 PM EST | |
| 7.00 | 1.00 | 2.30 | 1.65 | 1.03 | 0.00 | 0.00% | 0.24 | 0 | 7 | 5.58 | -0.99 | 0.02 | 0.00 | 10/14/2026 | 10/19/2026 4:00:14 PM EST |
| 7.50 | 1.45 | 2.40 | 1.93 | % | 0.26 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 8.00 | 2.20 | 2.70 | 2.45 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 12 | 3.56 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:14 PM EST |
| 8.50 | 2.20 | 3.60 | 2.90 | % | 0.34 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 9.00 | 2.70 | 4.10 | 3.40 | % | 0.38 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 9.50 | 3.20 | 4.60 | 3.90 | % | 0.41 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 10.00 | 4.20 | 4.70 | 4.45 | 4.39 | % | 0.45 | 3 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:14 PM EST | |
| 10.50 | 3.90 | 6.00 | 4.95 | % | 0.47 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 11.00 | 4.40 | 6.50 | 5.45 | % | 0.50 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 11.50 | 5.10 | 6.60 | 5.85 | % | 0.51 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 12.00 | 5.40 | 7.50 | 6.45 | % | 0.54 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 12.50 | 6.10 | 7.60 | 6.85 | % | 0.55 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 13.00 | 6.60 | 8.10 | 7.35 | % | 0.57 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 13.50 | 7.10 | 8.60 | 7.85 | % | 0.58 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 14.00 | 7.60 | 9.10 | 8.35 | % | 0.60 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 15.00 | 8.60 | 10.10 | 9.35 | % | 0.62 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST | |||
| 16.00 | 9.50 | 11.30 | 10.40 | 8.04 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/19/2026 4:00:14 PM EST |
| 17.00 | 10.40 | 12.50 | 11.45 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:14 PM EST |