Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

BAKKT HOLDINGS INC (BKKT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BKKT BAKKT HOLDINGS INC   1.623 2.965 3.41 -0.65

 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKKT 0.59 1.33 1.58 0.00 1 13  W   2.5 BKKT 0.00 0.01 0.01 0.00 20 48  W  
BKKT 0.36 0.51 0.44 0.00 68 93  W   3 BKKT 0.02 0.03 0.03 0.00 422 848  W  
BKKT 0.04 0.05 0.05 0.00 1181 909  W   4 BKKT 0.55 0.66 0.58 0.00 475 869  W  
BKKT 0.01 0.02 0.02 0.00 690 1099  W   4.5 BKKT 1.05 1.19 1.12 0.00 102 194  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKKT 0.65 1.22 0.00 1.06 0 0  W   2.5 BKKT 0.01 0.05 0.02 0.15 6 54  W  
BKKT 0.50 0.55 0.54 0.75 339 24  W   3 BKKT 0.10 0.12 0.11 0.34 117 408  W  
BKKT 0.14 0.16 0.15 0.35 685 253  W   4 BKKT 0.70 0.76 0.73 0.94 127 169  W  
BKKT 0.07 0.09 0.09 0.24 472 484  W   4.5 BKKT 1.09 1.28 1.11 1.33 35 429  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKKT 0.82 1.29 0.00 1.22 0 0  W   2.5 BKKT 0.02 0.10 0.03 0.31 11 93  W  
BKKT 0.49 0.78 0.69 0.95 17 5  W   3 BKKT 0.13 0.22 0.21 0.54 30 24  W  
BKKT 0.21 0.36 0.29 0.58 65 16  W   4 BKKT 0.66 1.06 0.74 1.17 7 37  W  
BKKT 0.11 0.20 0.16 0.46 104 147  W   4.5 BKKT 1.12 1.43 1.19 1.55 13 13  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKKT 0.92 1.12 1.07 1.35 608 1219  S   2.5 BKKT 0.09 0.14 0.11 0.44 173 606  S  
BKKT 0.66 0.72 0.78 1.11 13 21  S   3 BKKT 0.25 0.30 0.28 0.70 91 244  S  
BKKT 0.32 0.34 0.33 0.76 342 703  S   4 BKKT 0.87 0.94 0.78 1.35 73 342  S  
BKKT 0.21 0.25 0.23 0.63 1038 1289  S   4.5 BKKT 1.27 1.36 1.30 1.72 1 3  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKKT 0.79 1.34 1.74 1.46 0 6  W   2.5 BKKT 0.10 0.25 0.15 0.55 11 3  W  
BKKT 0.43 1.00 1.26 1.24 0 2  W   3 BKKT 0.16 0.48 0.34 0.83 2 284  W  
BKKT 0.29 0.82 0.57 1.06 14 1  W   3.5 BKKT 0.36 0.83 0.57 1.15 1 11  W  
BKKT 0.30 0.50 0.45 0.91 28 4  W   4 BKKT 0.67 1.25 0.85 1.49 1 6  W  
BKKT 0.09 0.49 0.45 0.78 2 12  W   4.5 BKKT 1.10 1.66 0.99 1.87 2 9  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKKT 0.87 1.86 0.00 1.81 0 0  W   2 BKKT 0.00 0.21 0.00 0.39 0 0  W  
BKKT 0.87 1.44 1.41 1.56 1 2  W   2.5 BKKT 0.08 0.30 0.01 0.64 0 0  W  
BKKT 0.50 1.10 1.60 1.35 0 0  W   3 BKKT 0.25 0.45 0.30 0.94 0 10  W  
BKKT 0.42 0.78 0.70 1.18 1 2  W   3.5 BKKT 0.51 0.84 0.22 1.27 0 1  W  
BKKT 0.26 0.64 0.50 1.03 5 11  W   4 BKKT 0.84 1.21 0.92 1.62 1 15  W  
BKKT 0.30 0.42 0.60 0.91 0 14  W   4.5 BKKT 1.22 1.62 1.23 2.00 1 5  W  
 
2022-03-11 - Calls 2022-03-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKKT 0.65 2.28 0.00 1.88 0 0  W   2 BKKT 0.00 0.27 0.00 0.46 0 0  W  
BKKT 0.76 1.53 1.40 1.64 40 0  W   2.5 BKKT 0.04 0.44 0.00 0.73 0 0  W  
BKKT 0.58 1.30 0.00 1.45 0 0  W   3 BKKT 0.19 0.73 0.00 1.04 0 0  W  
BKKT 0.38 0.91 0.00 1.29 0 0  W   3.5 BKKT 0.56 1.02 0.88 1.37 10 0  W  
BKKT 0.12 0.78 0.00 1.15 0 0  W   4 BKKT 0.76 1.30 0.99 1.73 1 0  W  
BKKT 0.14 0.68 0.00 1.03 0 0  W   4.5 BKKT 1.14 1.73 0.00 2.12 0 0  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKKT 0.78 2.16 1.73 1.94 1 3  S   2 BKKT 0.02 0.17 0.08 0.53 0 150  S  
BKKT 0.80 0.95 0.92 1.54 11 343  S   3 BKKT 0.35 0.57 0.47 1.12 0 5  S  
BKKT 0.36 0.69 0.55 1.25 238 213  S   4 BKKT 0.96 1.28 0.93 1.84 9 152  S  


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


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.