Options Chain for BAKKT INC COM CL A NEW (BKKT) - $9.19 as of 4/18/2026 4:48:15 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 | 7.80 | 8.90 | 8.35 | 8.35 | 0.00 | 0.00% | 8.35 | 0 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:29 PM EST |
| 2.00 | 6.80 | 7.80 | 7.30 | 7.80 | +0.41 | +5.55% | 3.65 | 1 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:29 PM EST |
| 3.00 | 5.90 | 7.40 | 6.65 | 6.40 | 0.00 | 0.00% | 2.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:29 PM EST |
| 4.00 | 4.90 | 6.60 | 5.75 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 4.50 | 3.10 | 6.00 | 4.55 | % | 1.01 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 5.00 | 3.80 | 5.80 | 4.80 | % | 0.96 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 5.50 | 2.35 | 5.20 | 3.78 | % | 0.69 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 6.00 | 2.80 | 4.90 | 3.85 | % | 0.64 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 6.50 | 2.50 | 4.20 | 3.35 | % | 0.52 | 0 | 0 | 6.05 | 0.99 | 0.02 | -0.01 | 4/17/2026 3:59:29 PM EST | |||
| 7.00 | 2.00 | 3.60 | 2.80 | 1.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | 0.98 | 0.04 | -0.01 | 4/13/2026 | 4/17/2026 3:59:29 PM EST |
| 7.50 | 1.45 | 2.85 | 2.15 | 1.88 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.88 | 0.95 | 0.08 | -0.02 | 4/14/2026 | 4/17/2026 3:59:29 PM EST |
| 8.00 | 1.05 | 2.20 | 1.63 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.98 | 0.90 | 0.14 | -0.03 | 4/15/2026 | 4/17/2026 3:59:29 PM EST |
| 8.50 | 0.60 | 1.25 | 0.93 | 1.00 | -0.02 | -1.97% | 0.11 | 43 | 3 | 1.48 | 0.79 | 0.23 | -0.04 | 4/17/2026 | 4/17/2026 3:59:29 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.76 | 0.65 | 0.32 | -0.04 | 4/16/2026 | 4/17/2026 3:59:29 PM EST |
| 9.50 | 0.25 | 0.45 | 0.35 | 0.42 | -0.18 | -30.00% | 0.04 | 122 | 619 | 0.80 | 0.48 | 0.38 | -0.04 | 4/17/2026 | 4/17/2026 3:59:29 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.27 | -0.12 | -30.77% | 0.01 | 108 | 93 | 1.03 | 0.31 | 0.33 | -0.03 | 4/17/2026 | 4/17/2026 3:59:29 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.01 | -4.77% | 0.01 | 36 | 9 | 1.21 | 0.19 | 0.25 | -0.03 | 4/17/2026 | 4/17/2026 3:59:29 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.32 | 0.11 | 0.17 | -0.02 | 4/16/2026 | 4/17/2026 3:59:29 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.19 | 0.04 | 0.09 | -0.01 | 4/17/2026 3:59:29 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.01 | 200 | 0 | 1.73 | 0.03 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:29 PM EST | |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.23 | 0.01 | 0.02 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 5.44 | 0.00 | 0.01 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 13.50 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 7 | 4.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:29 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 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 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:29 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:29 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | -0.01 | 0.02 | -0.01 | 4/15/2026 | 4/17/2026 3:59:29 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.14 | -0.02 | 0.04 | -0.01 | 4/2/2026 | 4/17/2026 3:59:29 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.10 | -0.05 | 0.08 | -0.02 | 4/15/2026 | 4/17/2026 3:59:29 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.82 | -0.10 | 0.14 | -0.03 | 4/16/2026 | 4/17/2026 3:59:29 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.21 | 0.23 | -0.04 | 4/16/2026 | 4/17/2026 3:59:29 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.05 | -14.71% | 0.03 | 41 | 54 | 0.90 | -0.35 | 0.32 | -0.04 | 4/17/2026 | 4/17/2026 3:59:29 PM EST |
| 9.50 | 0.35 | 0.65 | 0.50 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.81 | -0.52 | 0.38 | -0.04 | 4/16/2026 | 4/17/2026 3:59:29 PM EST |
| 10.00 | 0.65 | 1.25 | 0.95 | 0.65 | -1.04 | -61.54% | 0.10 | 1 | 3 | 1.72 | -0.69 | 0.33 | -0.03 | 4/17/2026 | 4/17/2026 3:59:29 PM EST |
| 10.50 | 0.95 | 1.75 | 1.35 | % | 0.13 | 0 | 0 | 2.04 | -0.81 | 0.25 | -0.03 | 4/17/2026 3:59:29 PM EST | |||
| 11.00 | 1.25 | 2.10 | 1.68 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.00 | -0.89 | 0.17 | -0.02 | 3/30/2026 | 4/17/2026 3:59:29 PM EST |
| 11.50 | 1.45 | 2.55 | 2.00 | % | 0.17 | 0 | 0 | 2.13 | -0.96 | 0.09 | -0.01 | 4/17/2026 3:59:29 PM EST | |||
| 12.00 | 1.90 | 3.10 | 2.50 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.48 | -0.97 | 0.07 | -0.01 | 3/30/2026 | 4/17/2026 3:59:29 PM EST |
| 12.50 | 2.10 | 3.50 | 2.80 | % | 0.22 | 0 | 0 | 2.44 | -0.99 | 0.02 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 13.00 | 2.50 | 5.00 | 3.75 | 3.74 | % | 0.29 | 1 | 0 | 4.80 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:29 PM EST | |
| 13.50 | 2.15 | 6.10 | 4.13 | % | 0.31 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 14.00 | 3.70 | 5.40 | 4.55 | % | 0.33 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 14.50 | 4.20 | 5.90 | 5.05 | % | 0.35 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 15.00 | 4.60 | 6.40 | 5.50 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.81 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:29 PM EST |
| 15.50 | 5.10 | 6.90 | 6.00 | % | 0.39 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 16.00 | 5.50 | 8.40 | 6.95 | 7.42 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:29 PM EST |
| 16.50 | 6.10 | 8.90 | 7.50 | 7.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.82 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:29 PM EST |
| 17.00 | 6.60 | 8.10 | 7.35 | 7.82 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:29 PM EST |
| 18.00 | 7.50 | 9.30 | 8.40 | 9.93 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:29 PM EST |
| 19.00 | 8.50 | 10.40 | 9.45 | % | 0.50 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST | |||
| 20.00 | 9.50 | 12.40 | 10.95 | % | 0.55 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:29 PM EST |