Options Chain for BKV CORP COM (BKV) - $26.58 as of 11/13/2025 3:47:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.40 | 23.30 | 21.85 | % | 4.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 7.50 | 18.20 | 20.50 | 19.35 | % | 2.58 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 10.00 | 15.70 | 18.00 | 16.85 | % | 1.69 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 12.50 | 13.20 | 15.50 | 14.35 | % | 1.15 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 15.00 | 10.70 | 13.00 | 11.85 | 9.82 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 3:59:51 PM EST |
| 17.50 | 7.90 | 10.90 | 9.40 | 3.54 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/13/2025 3:59:51 PM EST |
| 20.00 | 5.50 | 8.40 | 6.95 | 4.80 | 0.00 | 0.00% | 0.35 | 0 | 8 | 3.16 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 3:59:51 PM EST |
| 22.50 | 3.10 | 6.00 | 4.55 | 4.62 | -0.53 | -10.30% | 0.20 | 1 | 13 | 2.46 | 0.99 | 0.01 | -0.01 | 11/13/2025 | 11/13/2025 3:59:51 PM EST |
| 25.00 | 0.75 | 2.75 | 1.75 | 2.49 | +0.53 | +27.05% | 0.07 | 4 | 103 | 1.18 | 0.81 | 0.13 | -0.04 | 11/13/2025 | 11/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | 0.06 | 0.06 | -0.02 | 11/10/2025 | 11/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 11/13/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | -0.19 | 0.13 | -0.04 | 11/13/2025 3:59:51 PM EST | |||
| 30.00 | 1.65 | 4.70 | 3.18 | % | 0.11 | 0 | 0 | 1.62 | -0.94 | 0.06 | -0.02 | 11/13/2025 3:59:51 PM EST | |||
| 35.00 | 6.60 | 9.60 | 8.10 | % | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST |