Options Chain for BAKKT INC COM CL A NEW (BKKT) - $8.95 as of 6/4/2026 7:01:42 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 | 7.40 | 8.80 | 8.10 | 9.51 | 0.00 | 0.00% | 8.10 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 2.00 | 6.40 | 7.80 | 7.10 | 9.24 | 0.00 | 0.00% | 3.55 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:57 PM EST |
| 3.00 | 5.40 | 6.80 | 6.10 | % | 2.03 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 4.00 | 4.30 | 5.70 | 5.00 | % | 1.25 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 5.00 | 3.40 | 4.90 | 4.15 | % | 0.83 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 6.00 | 2.50 | 3.80 | 3.15 | % | 0.53 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 6.50 | 2.00 | 3.40 | 2.70 | % | 0.42 | 0 | 0 | 3.70 | 0.99 | 0.02 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 7.00 | 1.05 | 3.60 | 2.33 | % | 0.33 | 0 | 0 | 4.95 | 0.97 | 0.05 | -0.01 | 6/4/2026 3:59:57 PM EST | |||
| 7.50 | 1.45 | 2.30 | 1.88 | % | 0.25 | 0 | 0 | 2.50 | 0.93 | 0.09 | -0.02 | 6/4/2026 3:59:57 PM EST | |||
| 8.00 | 1.00 | 2.10 | 1.55 | % | 0.19 | 0 | 0 | 2.73 | 0.85 | 0.16 | -0.03 | 6/4/2026 3:59:57 PM EST | |||
| 8.50 | 0.60 | 1.45 | 1.03 | % | 0.12 | 0 | 0 | 1.95 | 0.73 | 0.23 | -0.03 | 6/4/2026 3:59:57 PM EST | |||
| 9.00 | 0.35 | 0.85 | 0.60 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.89 | 0.60 | 0.29 | -0.04 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 9.50 | 0.30 | 0.75 | 0.53 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 46 | 1.19 | 0.45 | 0.30 | -0.04 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 10.00 | 0.20 | 0.60 | 0.40 | 0.25 | -0.05 | -16.67% | 0.04 | 9 | 63 | 1.26 | 0.31 | 0.27 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 10.50 | 0.10 | 0.45 | 0.28 | 0.15 | -0.05 | -25.00% | 0.03 | 4 | 33 | 1.25 | 0.21 | 0.22 | -0.03 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 175 | 1.75 | 0.13 | 0.16 | -0.02 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.82 | 0.08 | 0.11 | -0.01 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.38 | 0.04 | 0.07 | -0.01 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.35 | +0.03 | +9.38% | 0.01 | 2 | 1 | 2.23 | 0.02 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.28 | 0.01 | 0.02 | 0.00 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.44 | 0.01 | 0.01 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.01 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 29 | 4.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.83 | -0.01 | 0.02 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.27 | -0.03 | 0.05 | -0.01 | 6/4/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.02 | -0.07 | 0.09 | -0.02 | 6/4/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.54 | -0.15 | 0.16 | -0.03 | 5/20/2026 | 6/4/2026 3:59:57 PM EST |
| 8.50 | 0.05 | 0.45 | 0.25 | % | 0.03 | 0 | 0 | 0.98 | -0.27 | 0.23 | -0.03 | 6/4/2026 3:59:57 PM EST | |||
| 9.00 | 0.30 | 0.65 | 0.48 | 0.35 | -0.25 | -41.67% | 0.05 | 21 | 15 | 1.08 | -0.40 | 0.29 | -0.04 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 9.50 | 0.30 | 0.90 | 0.60 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.76 | -0.55 | 0.30 | -0.04 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 10.00 | 0.65 | 1.55 | 1.10 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 30 | 2.05 | -0.69 | 0.27 | -0.03 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 10.50 | 1.05 | 1.90 | 1.48 | 0.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.06 | -0.79 | 0.22 | -0.03 | 5/29/2026 | 6/4/2026 3:59:57 PM EST |
| 11.00 | 1.45 | 2.40 | 1.93 | 0.90 | 0.00 | 0.00% | 0.18 | 0 | 29 | 2.32 | -0.87 | 0.16 | -0.02 | 5/29/2026 | 6/4/2026 3:59:57 PM EST |
| 11.50 | 2.00 | 3.70 | 2.85 | 1.78 | 0.00 | 0.00% | 0.25 | 0 | 15 | 4.07 | -0.92 | 0.11 | -0.01 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 12.00 | 2.35 | 3.60 | 2.98 | 2.55 | +1.25 | +96.16% | 0.25 | 1 | 2 | 3.17 | -0.96 | 0.07 | -0.01 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 12.50 | 2.30 | 4.60 | 3.45 | % | 0.28 | 0 | 0 | 4.33 | -0.98 | 0.04 | -0.01 | 6/4/2026 3:59:57 PM EST | |||
| 13.00 | 3.50 | 4.20 | 3.85 | 3.81 | % | 0.30 | 4 | 0 | 2.72 | -0.99 | 0.02 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 13.50 | 3.90 | 4.80 | 4.35 | 4.26 | +0.40 | +10.37% | 0.32 | 8 | 4 | 3.12 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 14.00 | 4.40 | 5.30 | 4.85 | 4.88 | % | 0.35 | 1 | 0 | 3.28 | -1.00 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST | |
| 14.50 | 4.80 | 6.30 | 5.55 | % | 0.38 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 15.00 | 5.10 | 6.80 | 5.95 | % | 0.40 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 15.50 | 5.60 | 7.60 | 6.60 | % | 0.43 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 16.00 | 6.10 | 7.80 | 6.95 | 5.74 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:57 PM EST |
| 16.50 | 6.80 | 8.20 | 7.50 | 6.99 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:57 PM EST |
| 17.00 | 7.20 | 9.10 | 8.15 | 6.58 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 17.50 | 7.50 | 9.60 | 8.55 | 7.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:57 PM EST |
| 18.00 | 8.20 | 9.70 | 8.95 | % | 0.50 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 18.50 | 8.60 | 10.20 | 9.40 | % | 0.51 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 19.00 | 9.20 | 10.70 | 9.95 | % | 0.52 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 19.50 | 9.60 | 11.20 | 10.40 | % | 0.53 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 20.00 | 10.10 | 11.50 | 10.80 | % | 0.54 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 20.50 | 10.90 | 11.70 | 11.30 | % | 0.55 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 21.00 | 11.50 | 12.10 | 11.80 | 11.72 | +0.42 | +3.72% | 0.56 | 2 | 4 | 4.35 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 21.50 | 11.90 | 12.60 | 12.25 | 12.30 | +0.58 | +4.95% | 0.57 | 4 | 4 | 4.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 22.00 | 12.40 | 13.10 | 12.75 | 12.75 | +0.55 | +4.51% | 0.58 | 4 | 5 | 4.52 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:57 PM EST |
| 23.00 | 13.30 | 15.10 | 14.20 | % | 0.62 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST | |||
| 24.00 | 14.20 | 16.10 | 15.15 | % | 0.63 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:57 PM EST |