Options Chain for BAKKT HOLDINGS INC COM CL A NEW (BKKT) - $18.11 as of 7/4/2025 7:48:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.50 | 0.33 | 0.41 | 0.00 | 0.00% | 0.66 | 0 | 1,754 | 7/2/2025 | EST | ||||
| 1.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.25 | 0 | 6,248 | 7/2/2025 | EST | ||||
| 1.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 1,070 | 3/19/2025 | EST | ||||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 10,874 | 6/30/2025 | EST | ||||
| 2.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 1,422 | 2/27/2025 | EST | ||||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 84 | 3/10/2025 | EST | ||||
| 3.50 | % | 0.00 | 0 | 14 | EST | ||||||||||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 159 | 5/28/2025 | EST | ||||
| 4.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 101 | 3/19/2025 | EST | ||||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 710 | 5/13/2025 | EST | ||||
| 5.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 186 | 11/22/2024 | EST | ||||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,055 | 7/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.36 | 0 | 256 | 6/20/2025 | EST | ||||
| 1.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.53 | 0 | 148 | 7/2/2025 | EST | ||||
| 1.50 | 0.60 | 1.10 | 0.85 | 1.02 | 0.00 | 0.00% | 0.57 | 0 | 41 | 5/20/2025 | EST | ||||
| 2.00 | 1.25 | 1.55 | 1.40 | 1.60 | 0.00 | 0.00% | 0.70 | 0 | 38 | 2/24/2025 | EST | ||||
| 2.50 | 1.55 | 2.05 | 1.80 | % | 0.72 | 0 | 4 | EST | |||||||
| 3.00 | 2.00 | 2.50 | 2.25 | 2.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 11/21/2024 | EST | ||||
| 4.00 | 2.80 | 3.60 | 3.20 | % | 0.80 | 0 | 0 | EST | |||||||
| 4.50 | 3.30 | 4.10 | 3.70 | % | 0.82 | 0 | 0 | EST | |||||||
| 5.00 | 3.80 | 4.60 | 4.20 | 4.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5/16/2025 | EST | ||||
| 5.50 | 4.30 | 5.10 | 4.70 | 5.45 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5/30/2025 | EST | ||||
| 7.00 | 5.70 | 6.70 | 6.20 | 7.30 | 0.00 | 0.00% | 0.89 | 0 | 6 | 5/13/2025 | EST |