$16.79
-4.62-21.58%
Last update: Jan 20, 3:42 PM
Comments
Loading...
Bakkt Hldgs (NYSE:BKKT) Stock, Option Chain
Option chain shows key data for Bakkt Hldgs's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Bakkt Hldgs.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price16.94Jan 20, 2026
Change
-
Bid15.5
Ask18.1
volume5
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price15.35Jan 20, 2026
Change
-
Bid14.4
Ask17.1
volume3
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price14.38Jan 20, 2026
Change
-
Bid13.3
Ask15.5
volume3
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price13.45Jan 20, 2026
Change
-
Bid12.3
Ask14.6
volume10
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price12.55Jan 20, 2026
Change
-
Bid11.4
Ask13.7
volume9
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price11.58Jan 20, 2026
Change
-
Bid10.3
Ask12.9
volume1
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price10.68Jan 20, 2026
Change
-
Bid9.3
Ask12.1
volume1
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask11.6
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask11.1
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6.73Jan 06, 2026
Change
-0%
Bid7.8
Ask10.6
volume0
Intrest1
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid7.4
Ask10.1
volume0
Intrest0
Strike
9
9
Last Price1Dec 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid6.8
Ask9.6
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price4.9Dec 05, 2025
Change
-0%
Bid6.3
Ask9.1
volume0
Intrest1
Strike
10
10
Last Price0.05Jan 16, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest106
Last Price7.43Jan 20, 2026
Change
-
Bid6
Ask8.6
volume1
Intrest0
Strike
10.5
10.5
Last Price0.05Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest443
Last Price7.03Jan 20, 2026
Change
5.7428.57%
Bid5.6
Ask8.1
volume3
Intrest1
Strike
11
11
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6.6Jan 20, 2026
Change
-
Bid5.1
Ask7.6
volume1
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6.2Jan 20, 2026
Change
5.5785.71%
Bid3.7
Ask6.9
volume3
Intrest2
Strike
12
12
Last Price0.05Jan 20, 2026
Change
0.2683.87%
Bid-
Ask0.05
volume3
Intrest6
Last Price5.37Jan 20, 2026
Change
-
Bid3.8
Ask6.7
volume1
Intrest0
Strike
12.5
12.5
Last Price0.05Jan 20, 2026
Change
0.1979.17%
Bid-
Ask0.1
volume4
Intrest11
Last Price4.98Jan 20, 2026
Change
4.0244.67%
Bid3.5
Ask6.2
volume1
Intrest13
Strike
13
13
Last Price0.12Jan 20, 2026
Change
0.5882.86%
Bid-
Ask0.15
volume2
Intrest1
Last Price-
Change
-
Bid3.2
Ask5.3
volume0
Intrest0
Strike
13.5
13.5
Last Price1.17Jan 06, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Last Price6.54Jan 14, 2026
Change
-0%
Bid2.45
Ask5.4
volume0
Intrest118
Strike
14
14
Last Price1.27Jan 07, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid1.8
Ask4.5
volume0
Intrest0
Strike
14.5
14.5
Last Price0.17Jan 20, 2026
Change
0.1851.43%
Bid-
Ask0.5
volume1
Intrest79
Last Price3Jan 20, 2026
Change
240%
Bid2.1
Ask3.5
volume10
Intrest124
Strike
15
15
Last Price0.2Jan 20, 2026
Change
-
Bid-
Ask0.4
volume42
Intrest0
Last Price1.6Jan 06, 2026
Change
-0%
Bid0.9
Ask4.4
volume0
Intrest4
Strike
15.5
15.5
Last Price0.41Jan 20, 2026
Change
1.0772.3%
Bid-
Ask0.55
volume1
Intrest5
Last Price4.26Jan 14, 2026
Change
-0%
Bid1.4
Ask3.4
volume0
Intrest5
Strike
16
16
Last Price0.52Jan 20, 2026
Change
0.36225%
Bid0.6
Ask0.75
volume33
Intrest20
Last Price1.4Jan 20, 2026
Change
2.160%
Bid1.2
Ask1.45
volume4
Intrest20
Strike
16.5
16.5
Last Price0.65Jan 20, 2026
Change
0.3191.18%
Bid0.75
Ask0.95
volume61
Intrest10
Last Price1.2Jan 20, 2026
Change
3.3573.63%
Bid0.95
Ask1.2
volume73
Intrest14
Strike
17
17
Last Price0.67Jan 20, 2026
Change
0.5846.4%
Bid1
Ask1.15
volume33
Intrest1
Last Price1.07Jan 20, 2026
Change
1.7862.46%
Bid0.75
Ask0.95
volume105
Intrest1
Strike
17.5
17.5
Last Price1.09Jan 20, 2026
Change
0.68165.85%
Bid1.3
Ask1.5
volume5
Intrest15
Last Price0.95Jan 20, 2026
Change
3.1576.83%
Bid0.6
Ask0.8
volume84
Intrest111
Strike
18
18
Last Price1.8Jan 20, 2026
Change
1.15176.92%
Bid1.65
Ask1.95
volume2
Intrest13
Last Price0.8Jan 20, 2026
Change
378.95%
Bid0.5
Ask0.6
volume88
Intrest26
Strike
18.5
18.5
Last Price2.03Jan 20, 2026
Change
1.47262.5%
Bid1.6
Ask2.4
volume10
Intrest5
Last Price0.64Jan 20, 2026
Change
2.2978.16%
Bid0.4
Ask0.5
volume24
Intrest214
Strike
19
19
Last Price1.95Jan 20, 2026
Change
1.21163.51%
Bid1.95
Ask2.65
volume3
Intrest12
Last Price1Jan 20, 2026
Change
266.67%
Bid0.25
Ask0.45
volume1
Intrest13
Strike
19.5
19.5
Last Price2.98Jan 20, 2026
Change
1.99201.01%
Bid2.1
Ask3.2
volume10
Intrest26
Last Price0.49Jan 20, 2026
Change
2.0180.4%
Bid0.25
Ask0.5
volume96
Intrest575
Strike
20
20
Last Price1.15Jan 16, 2026
Change
-0%
Bid1.6
Ask4
volume0
Intrest21
Last Price2.29Jan 16, 2026
Change
-0%
Bid0.1
Ask0.4
volume0
Intrest8
Strike
20.5
20.5
Last Price-
Change
-
Bid1.9
Ask4.6
volume0
Intrest0
Last Price0.24Jan 20, 2026
Change
1.7187.69%
Bid0.1
Ask0.4
volume9
Intrest51
Strike
21
21
Last Price2.95Jan 20, 2026
Change
1.490.32%
Bid2.15
Ask5.3
volume1
Intrest8
Last Price0.2Jan 20, 2026
Change
1.4687.95%
Bid0.05
Ask0.4
volume2
Intrest5
Strike
21.5
21.5
Last Price2.1Jan 16, 2026
Change
-0%
Bid2.6
Ask4.9
volume0
Intrest1
Last Price0.1Jan 20, 2026
Change
1.392.86%
Bid-
Ask0.25
volume9
Intrest18
Strike
22
22
Last Price-
Change
-
Bid3
Ask6
volume0
Intrest0
Last Price1.28Jan 16, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest29
Strike
22.5
22.5
Last Price-
Change
-
Bid3.8
Ask6.7
volume0
Intrest0
Last Price0.85Jan 16, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest187
Strike
23
23
Last Price-
Change
-
Bid3.9
Ask6.9
volume0
Intrest0
Last Price1.1Jan 13, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Strike
23.5
23.5
Last Price-
Change
-
Bid4.5
Ask7.4
volume0
Intrest0
Last Price1.2Jan 16, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Strike
24
24
Last Price-
Change
-
Bid4.9
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid6
Ask8.3
volume0
Intrest0
Last Price0.2Jan 20, 2026
Change
0.571.43%
Bid0.05
Ask0.65
volume13
Intrest33
Strike
25
25
Last Price-
Change
-
Bid6
Ask8.5
volume0
Intrest0
Last Price0.25Jan 20, 2026
Change
0.244.44%
Bid-
Ask1.8
volume1
Intrest85
Strike
26
26
Last Price-
Change
-
Bid7.3
Ask9.5
volume0
Intrest0
Last Price0.5Jan 16, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest18
Strike
27
27
Last Price-
Change
-
Bid8
Ask10.7
volume0
Intrest0
Last Price0.4Jan 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
28
28
Last Price-
Change
-
Bid8.9
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid9.9
Ask12.8
volume0
Intrest0
Last Price0.6Jan 14, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest10
Strike
30
30
Last Price-
Change
-
Bid10.9
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid11.9
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid12.9
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid13.9
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid14.9
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid15.9
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid16.9
Ask19.8
volume0
Intrest0
