Options Chain for BKV CORP COM (BKV) - $21.50 as of 5/30/2025 8:58:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.00 | 21.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 15.50 | 18.60 | % | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 13.10 | 16.10 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 10.60 | 13.80 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 12.50 | 8.60 | 11.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 6.10 | 8.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.50 | 3.60 | 6.20 | % | 0 | 0 | 2.17 | 0.94 | 0.04 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 3.70 | 2.33 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.73 | 0.11 | -0.03 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.41 | 0.13 | -0.03 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | -0.28 | -73.69% | 1 | 14 | 0.54 | 0.16 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.06 | 0.04 | -0.01 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.27 | 0.11 | -0.03 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 3.00 | % | 0 | 0 | 1.31 | -0.59 | 0.13 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 2.95 | 5.10 | % | 0 | 0 | 1.42 | -0.84 | 0.08 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 8.00 | 10.30 | % | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 13.00 | 15.20 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |