Options Chain for BAKKT INC COM CL A NEW (BKKT) - $9.45 as of 3/2/2026 4:13:04 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 | 8.10 | 11.00 | 9.55 | 9.11 | 0.00 | 0.00% | 9.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 2:59:02 PM EST |
| 2.00 | 7.10 | 8.70 | 7.90 | 8.14 | 0.00 | 0.00% | 3.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 2:59:02 PM EST |
| 3.00 | 6.10 | 7.60 | 6.85 | 7.62 | 0.00 | 0.00% | 2.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:59:02 PM EST |
| 4.00 | 5.10 | 6.60 | 5.85 | 6.66 | 0.00 | 0.00% | 1.46 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:59:02 PM EST |
| 5.00 | 4.10 | 5.60 | 4.85 | 5.68 | 0.00 | 0.00% | 0.97 | 0 | 41 | 8.43 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:59:02 PM EST |
| 5.50 | 3.60 | 5.10 | 4.35 | 5.20 | 0.00 | 0.00% | 0.79 | 0 | 52 | 7.54 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:59:02 PM EST |
| 6.00 | 3.10 | 4.50 | 3.80 | 3.80 | -0.88 | -18.81% | 0.63 | 1 | 53 | 6.31 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 6.50 | 2.60 | 4.10 | 3.35 | 3.03 | % | 0.52 | 1 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 7.00 | 2.10 | 3.70 | 2.90 | 2.64 | % | 0.41 | 1 | 0 | 5.67 | 0.99 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 7.50 | 1.65 | 3.10 | 2.38 | % | 0.32 | 0 | 0 | 4.66 | 0.97 | 0.05 | -0.01 | 3/2/2026 2:59:02 PM EST | |||
| 8.00 | 1.15 | 2.60 | 1.88 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.05 | 0.93 | 0.10 | -0.02 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 8.50 | 0.70 | 2.10 | 1.40 | 2.21 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.45 | 0.86 | 0.16 | -0.04 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 9.00 | 0.40 | 1.70 | 1.05 | 1.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.13 | 0.75 | 0.21 | -0.06 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 9.50 | 0.55 | 0.85 | 0.70 | 0.85 | +0.25 | +41.67% | 0.07 | 9 | 10 | 1.20 | 0.63 | 0.26 | -0.07 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.52 | -0.83 | -61.49% | 0.05 | 106 | 11 | 1.71 | 0.50 | 0.27 | -0.07 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 32 | 98 | 1.30 | 0.37 | 0.25 | -0.07 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.06 | +31.58% | 0.02 | 14 | 9 | 1.37 | 0.26 | 0.22 | -0.06 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 14 | 16 | 1.37 | 0.18 | 0.17 | -0.05 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.04 | +50.00% | 0.01 | 20 | 43 | 1.65 | 0.11 | 0.12 | -0.03 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.11 | -0.19 | -63.34% | 0.01 | 1 | 25 | 2.37 | 0.07 | 0.09 | -0.02 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.05 | -50.00% | 0.03 | 5 | 36 | 4.08 | 0.04 | 0.06 | -0.02 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.33 | 0.02 | 0.03 | -0.01 | 3/2/2026 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.85 | 0.01 | 0.02 | -0.01 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.78 | 0.01 | 0.01 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.05 | -41.67% | 0.01 | 4 | 11 | 3.18 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 15.50 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 78 | 5.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/2/2026 2:59:02 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.72 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/2/2026 2:59:02 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 6 | 6.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/2/2026 2:59:02 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.33 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/2/2026 2:59:02 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.60 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/2/2026 2:59:02 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.30 | -0.01 | 0.02 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.65 | -0.03 | 0.05 | -0.01 | 3/2/2026 2:59:02 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.02 | -20.00% | 0.02 | 3 | 74 | 2.37 | -0.07 | 0.10 | -0.02 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.22 | +0.05 | +29.42% | 0.03 | 2 | 15 | 2.55 | -0.14 | 0.16 | -0.04 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.20 | -50.00% | 0.02 | 50 | 59 | 1.24 | -0.25 | 0.21 | -0.06 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.13 | -27.09% | 0.04 | 14 | 41 | 1.27 | -0.37 | 0.26 | -0.07 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 10.00 | 0.50 | 0.75 | 0.63 | 0.75 | +0.03 | +4.17% | 0.06 | 1 | 23 | 1.22 | -0.50 | 0.27 | -0.07 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 10.50 | 0.75 | 1.80 | 1.28 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.13 | -0.63 | 0.25 | -0.07 | 2/27/2026 | 3/2/2026 2:59:02 PM EST |
| 11.00 | 0.90 | 2.25 | 1.58 | 1.58 | +0.56 | +54.91% | 0.14 | 1 | 16 | 3.70 | -0.74 | 0.22 | -0.06 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 11.50 | 1.25 | 2.70 | 1.98 | 1.96 | +0.49 | +33.34% | 0.17 | 1 | 3 | 3.94 | -0.82 | 0.17 | -0.05 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 12.00 | 1.65 | 3.40 | 2.53 | 2.26 | 0.00 | 0.00% | 0.21 | 0 | 3 | 4.76 | -0.89 | 0.12 | -0.03 | 2/24/2026 | 3/2/2026 2:59:02 PM EST |
| 12.50 | 2.05 | 3.80 | 2.93 | 2.59 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.81 | -0.93 | 0.09 | -0.02 | 2/24/2026 | 3/2/2026 2:59:02 PM EST |
| 13.00 | 2.85 | 4.00 | 3.43 | 3.07 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4.33 | -0.96 | 0.06 | -0.02 | 2/23/2026 | 3/2/2026 2:59:02 PM EST |
| 13.50 | 3.00 | 4.50 | 3.75 | 3.41 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.58 | -0.98 | 0.03 | -0.01 | 2/23/2026 | 3/2/2026 2:59:02 PM EST |
| 14.00 | 3.20 | 5.10 | 4.15 | 4.10 | % | 0.30 | 1 | 0 | 5.08 | -0.99 | 0.02 | -0.01 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 14.50 | 3.50 | 5.40 | 4.45 | 4.49 | % | 0.31 | 1 | 0 | 4.77 | -0.99 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 15.00 | 4.50 | 5.90 | 5.20 | 5.17 | 0.00 | 0.00% | 0.35 | 0 | 5 | 4.98 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 3/2/2026 2:59:02 PM EST |
| 15.50 | 4.90 | 6.40 | 5.65 | 5.06 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:59:02 PM EST |
| 16.00 | 5.80 | 6.90 | 6.35 | 6.30 | +0.77 | +13.93% | 0.40 | 2 | 2 | 5.36 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 16.50 | 6.10 | 7.40 | 6.75 | 6.54 | % | 0.41 | 2 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 17.00 | 6.60 | 7.70 | 7.15 | 7.18 | % | 0.42 | 5 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 17.50 | 6.90 | 8.30 | 7.60 | 7.57 | % | 0.43 | 4 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 18.00 | 7.40 | 8.90 | 8.15 | 8.16 | +0.70 | +9.39% | 0.45 | 5 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 18.50 | 7.70 | 9.40 | 8.55 | 8.55 | % | 0.46 | 2 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 19.00 | 8.40 | 10.10 | 9.25 | 8.78 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.90 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:59:02 PM EST |
| 19.50 | 8.90 | 10.60 | 9.75 | 9.22 | 0.00 | 0.00% | 0.50 | 0 | 20 | 7.04 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:59:02 PM EST |
| 20.00 | 9.30 | 11.10 | 10.20 | 10.74 | +1.04 | +10.73% | 0.51 | 96 | 14 | 7.17 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 20.50 | 9.90 | 11.40 | 10.65 | 11.21 | % | 0.52 | 96 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 21.00 | 10.20 | 12.10 | 11.15 | 11.17 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 2:59:02 PM EST |
| 22.00 | 11.40 | 12.90 | 12.15 | 12.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 2:59:02 PM EST |
| 23.00 | 12.50 | 14.00 | 13.25 | 13.21 | +0.80 | +6.45% | 0.58 | 104 | 1 | 7.60 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 24.00 | 13.40 | 14.90 | 14.15 | 14.16 | +0.78 | +5.83% | 0.59 | 105 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 25.00 | 14.40 | 16.10 | 15.25 | % | 0.61 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 30.00 | 18.60 | 21.40 | 20.00 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST |