Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $8.77 as of 8/29/2025 8:18:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.50 | 4.40 | 3.95 | % | 0.79 | 0 | 0 | 3.13 | 0.92 | 0.04 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 6.00 | 2.65 | 3.40 | 3.03 | % | 0.51 | 0 | 0 | 2.41 | 0.86 | 0.06 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 1.75 | 3.10 | 2.43 | % | 0.35 | 0 | 0 | 2.84 | 0.78 | 0.08 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 1.10 | 1.65 | 1.38 | % | 0.17 | 0 | 0 | 1.15 | 0.67 | 0.11 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.05 | 0.53 | 0.80 | +0.05 | +6.67% | 0.06 | 482 | 15 | 1.37 | 0.54 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 10.00 | 0.50 | 0.95 | 0.73 | % | 0.07 | 0 | 0 | 1.38 | 0.42 | 0.13 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.15 | +37.50% | 0.05 | 8 | 11 | 1.47 | 0.33 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.00 | 0.25 | 0.65 | 0.45 | % | 0.04 | 0 | 0 | 1.57 | 0.27 | 0.10 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 13.00 | 0.20 | 0.70 | 0.45 | % | 0.03 | 0 | 0 | 1.76 | 0.22 | 0.08 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 14.00 | 0.15 | 0.65 | 0.40 | % | 0.03 | 0 | 0 | 1.85 | 0.19 | 0.07 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.15 | 0.65 | 0.40 | 0.20 | % | 0.03 | 2 | 0 | 2.01 | 0.15 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.41 | -0.08 | 0.04 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.64 | -0.14 | 0.06 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | -0.22 | 0.08 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 2.03 | -0.33 | 0.11 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 0.95 | 1.25 | 1.10 | % | 0.12 | 0 | 0 | 1.17 | -0.46 | 0.13 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 1.65 | 2.45 | 2.05 | % | 0.20 | 0 | 0 | 1.52 | -0.58 | 0.13 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 2.50 | 3.40 | 2.95 | % | 0.27 | 0 | 0 | 1.69 | -0.67 | 0.11 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 12.00 | 3.40 | 4.00 | 3.70 | % | 0.31 | 0 | 0 | 1.61 | -0.73 | 0.10 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 13.00 | 4.30 | 5.50 | 4.90 | % | 0.38 | 0 | 0 | 2.01 | -0.78 | 0.08 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 14.00 | 5.20 | 6.60 | 5.90 | % | 0.42 | 0 | 0 | 3.24 | -0.81 | 0.07 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 6.20 | 7.10 | 6.65 | % | 0.44 | 0 | 0 | 2.79 | -0.85 | 0.06 | -0.02 | 8/29/2025 3:59:58 PM EST |