Options Chain for BAKKT INC COM CL A NEW (BKKT) - $7.50 as of 9/3/2026 7:42:16 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 | 6.20 | 7.70 | 6.95 | 6.42 | 0.00 | 0.00% | 6.95 | 0 | 790 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:03 PM EST |
| 2.00 | 5.20 | 7.50 | 6.35 | 6.77 | 0.00 | 0.00% | 3.17 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:03 PM EST |
| 3.00 | 4.10 | 6.50 | 5.30 | 4.40 | 0.00 | 0.00% | 1.77 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:03 PM EST |
| 3.50 | 3.60 | 6.80 | 5.20 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 4.00 | 3.10 | 5.40 | 4.25 | 3.27 | 0.00 | 0.00% | 1.06 | 0 | 1 | 8.17 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 4:00:03 PM EST |
| 4.50 | 2.70 | 4.50 | 3.60 | % | 0.80 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 5.00 | 2.20 | 4.10 | 3.15 | % | 0.63 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 5.50 | 1.90 | 3.30 | 2.60 | % | 0.47 | 0 | 0 | 3.65 | 1.00 | 0.02 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 6.00 | 1.50 | 2.55 | 2.03 | % | 0.34 | 0 | 0 | 2.26 | 0.98 | 0.06 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 6.50 | 0.90 | 2.60 | 1.75 | % | 0.27 | 0 | 0 | 3.48 | 0.95 | 0.10 | -0.01 | 9/3/2026 4:00:03 PM EST | |||
| 7.00 | 0.55 | 1.70 | 1.13 | 0.92 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.92 | 0.88 | 0.16 | -0.01 | 8/11/2026 | 9/3/2026 4:00:03 PM EST |
| 7.50 | 0.85 | 1.30 | 1.08 | 0.95 | +0.62 | +187.88% | 0.14 | 5 | 32 | 1.73 | 0.78 | 0.24 | -0.02 | 9/3/2026 | 9/3/2026 4:00:03 PM EST |
| 8.00 | 0.50 | 1.10 | 0.80 | 0.57 | +0.39 | +216.67% | 0.10 | 42 | 20 | 1.27 | 0.65 | 0.35 | -0.02 | 9/3/2026 | 9/3/2026 4:00:03 PM EST |
| 8.50 | 0.10 | 0.40 | 0.25 | 0.35 | +0.20 | +133.34% | 0.03 | 33 | 15 | 0.65 | 0.45 | 0.43 | -0.02 | 9/3/2026 | 9/3/2026 4:00:03 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.11 | +122.23% | 0.02 | 227 | 84 | 0.77 | 0.28 | 0.34 | -0.02 | 9/3/2026 | 9/3/2026 4:00:03 PM EST |
| 9.50 | 0.05 | 0.40 | 0.23 | 0.05 | % | 0.02 | 73 | 0 | 1.18 | 0.16 | 0.24 | -0.01 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.56 | 0.06 | 0.13 | -0.01 | 8/25/2026 | 9/3/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.04 | 0.08 | -0.01 | 9/3/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.40 | 0.01 | 0.02 | 0.00 | 8/27/2026 | 9/3/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.01 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.02 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 8 | 8 | 2.05 | -0.02 | 0.06 | 0.00 | 9/3/2026 | 9/3/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.02 | -0.05 | 0.10 | -0.01 | 9/3/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 8 | 134 | 1.48 | -0.12 | 0.16 | -0.01 | 9/3/2026 | 9/3/2026 4:00:03 PM EST |
| 7.50 | 0.05 | 0.40 | 0.23 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.11 | -0.22 | 0.24 | -0.02 | 9/1/2026 | 9/3/2026 4:00:03 PM EST |
| 8.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.60 | -63.16% | 0.04 | 50 | 5 | 1.03 | -0.35 | 0.35 | -0.02 | 9/3/2026 | 9/3/2026 4:00:03 PM EST |
| 8.50 | 0.25 | 0.60 | 0.43 | 0.49 | % | 0.05 | 45 | 0 | 0.66 | -0.55 | 0.43 | -0.02 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 9.00 | 0.70 | 1.75 | 1.23 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.58 | -0.72 | 0.34 | -0.02 | 8/31/2026 | 9/3/2026 4:00:03 PM EST |
| 9.50 | 0.95 | 1.90 | 1.43 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.35 | -0.84 | 0.24 | -0.01 | 9/2/2026 | 9/3/2026 4:00:03 PM EST |
| 10.00 | 1.60 | 2.20 | 1.90 | 2.71 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.21 | -0.94 | 0.13 | -0.01 | 9/2/2026 | 9/3/2026 4:00:03 PM EST |
| 10.50 | 2.00 | 3.40 | 2.70 | 3.28 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.93 | -0.96 | 0.08 | -0.01 | 9/2/2026 | 9/3/2026 4:00:03 PM EST |
| 11.00 | 2.20 | 3.60 | 2.90 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.55 | -0.99 | 0.02 | 0.00 | 9/2/2026 | 9/3/2026 4:00:03 PM EST |
| 11.50 | 2.50 | 4.40 | 3.45 | % | 0.30 | 0 | 0 | 4.40 | -1.00 | 0.01 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 12.00 | 3.30 | 5.00 | 4.15 | 3.40 | 0.00 | 0.00% | 0.35 | 0 | 5 | 4.81 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 4:00:03 PM EST |
| 12.50 | 3.80 | 5.40 | 4.60 | 5.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:03 PM EST |
| 13.00 | 4.30 | 5.90 | 5.10 | 4.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:03 PM EST |
| 13.50 | 4.90 | 6.70 | 5.80 | % | 0.43 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 14.00 | 5.50 | 5.70 | 5.60 | 6.58 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:03 PM EST |
| 15.00 | 6.40 | 8.10 | 7.25 | % | 0.48 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 16.00 | 7.40 | 9.30 | 8.35 | % | 0.52 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST | |||
| 17.00 | 8.10 | 10.10 | 9.10 | % | 0.54 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:03 PM EST |