Options Chain for BAKKT INC COM CL A NEW (BKKT) - $7.32 as of 7/20/2026 7:13:03 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 | 6.40 | 7.00 | 6.70 | 7.00 | +0.60 | +9.38% | 6.70 | 32 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 2.00 | 5.40 | 6.10 | 5.75 | 5.76 | +0.37 | +6.87% | 2.88 | 25 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 3.00 | 4.20 | 5.20 | 4.70 | 4.24 | -0.16 | -3.64% | 1.57 | 3 | 16 | 9.59 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 3.50 | 3.80 | 4.60 | 4.20 | 4.00 | +0.05 | +1.27% | 1.20 | 6 | 2 | 7.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 4.00 | 3.30 | 4.10 | 3.70 | 3.75 | -0.71 | -15.92% | 0.93 | 3 | 12 | 6.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 4.50 | 2.15 | 4.10 | 3.13 | 2.83 | % | 0.70 | 2 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 5.00 | 2.15 | 3.10 | 2.63 | 2.39 | % | 0.53 | 1 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 5.50 | 1.15 | 3.20 | 2.18 | 1.92 | % | 0.40 | 1 | 0 | 6.81 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 6.00 | 1.05 | 2.05 | 1.55 | 2.77 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.09 | 0.98 | 0.06 | -0.01 | 7/16/2026 | 7/20/2026 3:59:49 PM EST |
| 6.50 | 0.60 | 1.70 | 1.15 | % | 0.18 | 0 | 0 | 3.09 | 0.93 | 0.15 | -0.02 | 7/20/2026 3:59:49 PM EST | |||
| 7.00 | 0.25 | 1.15 | 0.70 | % | 0.10 | 0 | 0 | 2.22 | 0.83 | 0.27 | -0.03 | 7/20/2026 3:59:49 PM EST | |||
| 7.50 | 0.45 | 0.75 | 0.60 | 0.65 | +0.30 | +85.72% | 0.08 | 36 | 20 | 1.22 | 0.67 | 0.38 | -0.04 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.15 | +100.00% | 0.03 | 294 | 33 | 0.95 | 0.47 | 0.41 | -0.05 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 8.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.44 | -74.58% | 0.02 | 181 | 8 | 1.04 | 0.29 | 0.33 | -0.04 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.11 | -55.00% | 0.01 | 7 | 93 | 1.60 | 0.16 | 0.23 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.69 | 0.08 | 0.13 | -0.02 | 7/13/2026 | 7/20/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 54 | 163 | 1.65 | 0.05 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.02 | 0.03 | 0.00 | 7/9/2026 | 7/20/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 11 | 5.07 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/20/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 15.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 9.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:49 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 18 | 5.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.20 | % | 0.01 | 1 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.20 | +0.12 | +150.00% | 0.01 | 1 | 1 | 2.28 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.50 | -0.02 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.01 | 31 | 10 | 1.69 | -0.07 | 0.15 | -0.02 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.24 | -0.03 | -11.12% | 0.01 | 45 | 9 | 1.61 | -0.17 | 0.27 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 7.50 | 0.15 | 0.35 | 0.25 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.25 | -0.33 | 0.38 | -0.04 | 7/17/2026 | 7/20/2026 3:59:49 PM EST |
| 8.00 | 0.25 | 0.60 | 0.43 | 0.54 | -0.16 | -22.86% | 0.05 | 5 | 142 | 1.05 | -0.53 | 0.41 | -0.05 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 8.50 | 0.60 | 1.70 | 1.15 | % | 0.14 | 0 | 0 | 3.89 | -0.71 | 0.33 | -0.04 | 7/20/2026 3:59:49 PM EST | |||
| 9.00 | 1.00 | 1.70 | 1.35 | 1.93 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.80 | -0.84 | 0.23 | -0.03 | 6/11/2026 | 7/20/2026 3:59:49 PM EST |
| 9.50 | 1.50 | 2.80 | 2.15 | % | 0.23 | 0 | 0 | 5.10 | -0.92 | 0.13 | -0.02 | 7/20/2026 3:59:49 PM EST | |||
| 10.00 | 1.35 | 2.45 | 1.90 | 2.17 | +0.54 | +33.13% | 0.19 | 9 | 7 | 2.62 | -0.95 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 10.50 | 2.40 | 3.40 | 2.90 | 3.11 | % | 0.28 | 1 | 0 | 4.56 | -0.98 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 11.00 | 2.90 | 3.70 | 3.30 | 3.50 | +0.75 | +27.28% | 0.30 | 2 | 1 | 4.17 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 11.50 | 3.40 | 4.30 | 3.85 | 3.84 | % | 0.33 | 2 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 12.00 | 3.90 | 4.90 | 4.40 | 3.40 | 0.00 | 0.00% | 0.37 | 0 | 5 | 5.41 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:49 PM EST |
| 12.50 | 4.40 | 5.40 | 4.90 | 5.05 | % | 0.39 | 1 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 13.00 | 4.80 | 5.80 | 5.30 | 5.46 | +0.91 | +20.00% | 0.41 | 1 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 13.50 | 5.30 | 6.40 | 5.85 | 6.36 | % | 0.43 | 1 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 14.00 | 5.80 | 6.90 | 6.35 | 6.57 | % | 0.45 | 3 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 14.50 | 6.30 | 7.40 | 6.85 | 6.98 | % | 0.47 | 1 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 15.00 | 6.90 | 7.90 | 7.40 | % | 0.49 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 15.50 | 7.10 | 8.40 | 7.75 | % | 0.50 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 16.00 | 7.70 | 8.90 | 8.30 | % | 0.52 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 16.50 | 8.20 | 9.40 | 8.80 | % | 0.53 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 17.00 | 8.90 | 9.80 | 9.35 | 9.75 | +1.07 | +12.33% | 0.55 | 200 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 18.00 | 9.90 | 10.90 | 10.40 | 10.39 | % | 0.58 | 203 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |