Options Chain for BAKKT INC COM CL A NEW (BKKT) - $8.38 as of 9/4/2026 2:33:05 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 | 7.00 | 7.80 | 7.40 | 7.24 | +0.82 | +12.78% | 7.40 | 1 | 790 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 2.00 | 5.40 | 7.60 | 6.50 | 6.77 | 0.00 | 0.00% | 3.25 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 3.00 | 4.60 | 6.00 | 5.30 | 4.40 | 0.00 | 0.00% | 1.77 | 0 | 12 | 9.55 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 3.50 | 4.10 | 5.20 | 4.65 | % | 1.33 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 4.00 | 3.60 | 4.80 | 4.20 | 3.27 | 0.00 | 0.00% | 1.05 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 4.50 | 3.10 | 4.60 | 3.85 | % | 0.86 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 5.00 | 2.60 | 3.70 | 3.15 | 3.19 | % | 0.63 | 1 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST | |
| 5.50 | 2.10 | 3.50 | 2.80 | % | 0.51 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 6.00 | 1.10 | 3.60 | 2.35 | % | 0.39 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 6.50 | 1.40 | 2.40 | 1.90 | % | 0.29 | 0 | 0 | 3.33 | 1.00 | 0.03 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 7.00 | 0.90 | 1.85 | 1.38 | 0.92 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.65 | 0.96 | 0.13 | -0.01 | 8/11/2026 | 9/4/2026 3:59:58 PM EST |
| 7.50 | 0.75 | 1.10 | 0.93 | 0.80 | -0.15 | -15.79% | 0.12 | 1 | 36 | 1.50 | 0.85 | 0.29 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.51 | -0.06 | -10.53% | 0.06 | 9 | 48 | 0.68 | 0.67 | 0.44 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 8.50 | 0.15 | 0.30 | 0.23 | 0.29 | -0.06 | -17.15% | 0.03 | 147 | 40 | 0.65 | 0.44 | 0.46 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 176 | 218 | 0.68 | 0.25 | 0.34 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 2 | 73 | 2.51 | 0.11 | 0.20 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.80 | 0.04 | 0.09 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 5.40 | 0.01 | 0.03 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.56 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 7.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 1.75 | 0.88 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 1.75 | 0.88 | % | 0.14 | 0 | 0 | 6.45 | 0.00 | 0.03 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.53 | -0.04 | 0.13 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.39 | -76.48% | 0.01 | 9 | 17 | 0.85 | -0.15 | 0.29 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.03 | 64 | 55 | 0.75 | -0.33 | 0.44 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 8.50 | 0.35 | 0.60 | 0.48 | 0.60 | +0.11 | +22.45% | 0.06 | 120 | 45 | 0.82 | -0.56 | 0.46 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 9.00 | 0.65 | 1.35 | 1.00 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.97 | -0.75 | 0.34 | -0.02 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 9.50 | 1.10 | 2.80 | 1.95 | 2.25 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.40 | -0.89 | 0.20 | -0.01 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 1.20 | 3.20 | 2.20 | 2.71 | 0.00 | 0.00% | 0.22 | 0 | 3 | 4.49 | -0.96 | 0.09 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 10.50 | 1.00 | 3.60 | 2.30 | 3.28 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.55 | -0.99 | 0.03 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 11.00 | 2.65 | 3.40 | 3.03 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.22 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 11.50 | 2.80 | 4.50 | 3.65 | % | 0.32 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 12.00 | 3.10 | 5.10 | 4.10 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 12.50 | 3.10 | 5.60 | 4.35 | 5.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 13.00 | 4.10 | 5.70 | 4.90 | 4.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 13.50 | 4.10 | 6.60 | 5.35 | % | 0.40 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 14.00 | 5.50 | 5.80 | 5.65 | 5.89 | -0.69 | -10.49% | 0.40 | 1 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 15.00 | 6.20 | 7.90 | 7.05 | % | 0.47 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 16.00 | 6.60 | 9.10 | 7.85 | % | 0.49 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 17.00 | 8.00 | 9.80 | 8.90 | % | 0.52 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |