BKKT Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

5.23

Change

+0.14

Open

5.09

Previous

5.09

High

5.24

Low

4.93

Bid

-

Ask

-

Volume

778,667

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.966

Hist Vol

1.026

Opt Volume

273

Open Int

28,646

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BKKT 261030C00004000	0.70	1.65	1.07	1.23	1	1	W	4.00	BKKT 261030P00004000	0.00	0.05	0.05	0.03	0	50	W
BKKT 261030C00004500	0.25	1.05	0.53	0.73	21	0	W	4.50	BKKT 261030P00004500	0.00	0.15	0.07	0.00	20	0	W
BKKT 261030C00005000	0.05	0.50	0.16	0.26	51	51	W	5.00	BKKT 261030P00005000	0.05	0.25	0.20	0.03	1	53	W
BKKT 261030C00005500	0.00	0.15	0.04	0.03	30	360	W	5.50	BKKT 261030P00005500	0.05	1.05	0.58	0.30	0	10	W
BKKT 261030C00006000	0.00	5.00	0.04	0.00	0	25	W	6.00	—	—	—	—	—	—	—	—
BKKT 261030C00006500	0.00	0.10	0.06	0.06	0	10	W	6.50	BKKT 261030P00006500	1.15	1.95	0.43	1.27	0	3	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BKKT 261106C00001000	3.50	4.90	4.02	4.23	0	65	W	1.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	4.00	BKKT 261106P00004000	0.00	0.35	0.05	0.01	0	1	W
BKKT 261106C00005500	0.05	0.60	0.22	0.21	0	26	W	5.50	—	—	—	—	—	—	—	—
BKKT 261106C00006000	0.00	0.45	0.12	0.09	0	29	W	6.00	BKKT 261106P00006000	0.55	1.55	1.02	0.85	1	33	W
BKKT 261106C00006500	0.00	0.35	0.05	0.03	0	1	W	6.50	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	BKKT 261113P00004000	0.05	0.45	0.20	0.04	0	2	W
—	—	—	—	—	—	—	—	4.50	BKKT 261113P00004500	0.05	0.60	0.28	0.13	2	0	W
BKKT 261113C00005000	0.15	1.00	0.57	0.57	0	400	W	5.00	BKKT 261113P00005000	0.15	0.80	0.30	0.30	0	1	W
BKKT 261113C00005500	0.05	0.75	0.35	0.34	0	1	W	5.50	—	—	—	—	—	—	—	—
BKKT 261113C00006000	0.10	0.25	0.44	0.19	0	20	W	6.00	BKKT 261113P00006000	0.75	1.60	1.32	0.92	0	44	W
BKKT 261113C00007000	0.05	0.40	0.15	0.05	0	1	W	7.00	BKKT 261113P00007000	1.45	2.60	0.93	1.77	0	7	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	BKKT 261120P00004000	0.05	0.40	0.15	0.07	0	1	S
—	—	—	—	—	—	—	—	4.50	BKKT 261120P00004500	0.15	0.65	0.35	0.19	0	1	S
BKKT 261120C00005000	0.25	1.00	0.55	0.67	0	201	S	5.00	BKKT 261120P00005000	0.15	0.85	0.35	0.37	0	7	S
BKKT 261120C00006000	0.05	0.75	0.60	0.28	0	1,766	S	6.00	BKKT 261120P00006000	0.80	1.70	0.56	0.97	0	18	S
BKKT 261120C00006500	0.05	0.35	0.20	0.17	0	12	S	6.50	—	—	—	—	—	—	—	—
BKKT 261120C00007000	0.05	0.30	0.10	0.10	0	26	S	7.00	BKKT 261120P00007000	1.70	2.45	2.36	1.77	0	24	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	5.00	BKKT 261127P00005000	0.05	1.10	0.43	0.42	0	4	W
—	—	—	—	—	—	—	—	6.00	BKKT 261127P00006000	0.60	1.50	1.27	1.00	1	2	W
BKKT 261127C00007000	0.05	0.30	0.52	0.17	0	20	W	7.00	BKKT 261127P00007000	1.40	2.70	1.45	1.77	0	1	W
—	—	—	—	—	—	—	—	8.00	BKKT 261127P00008000	2.35	3.60	2.44	2.65	0	5	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.00	BKKT 261204P00003000	0.00	2.65	0.11	0.02	0	1	W
—	—	—	—	—	—	—	—	4.00	BKKT 261204P00004000	0.05	0.55	0.26	0.13	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BKKT 261218C00003000	1.85	2.60	5.20	2.47	0	20	S	3.00	BKKT 261218P00003000	0.05	0.50	0.28	0.03	0	10	S
BKKT 261218C00004000	1.05	1.80	4.20	1.68	0	2	S	4.00	BKKT 261218P00004000	0.05	0.60	0.30	0.17	0	0	S
BKKT 261218C00005000	0.40	1.05	0.75	1.07	13	67	S	5.00	BKKT 261218P00005000	0.35	1.10	0.80	0.49	0	18	S
BKKT 261218C00006000	0.10	0.85	0.60	0.65	0	20	S	6.00	BKKT 261218P00006000	1.00	1.75	1.52	1.00	0	34	S
BKKT 261218C00007000	0.05	0.75	0.31	0.38	1	43	S	7.00	BKKT 261218P00007000	1.80	2.75	1.80	1.66	0	105	S
BKKT 261218C00008000	0.05	0.65	0.15	0.22	0	488	S	8.00	BKKT 261218P00008000	2.50	3.70	2.30	2.43	0	135	S

Below are few quick-links for most popular options chains: