Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $18.15 as of 12/17/2025 7:31:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.70 | 17.50 | 16.10 | % | 16.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 2.00 | 13.70 | 16.50 | 15.10 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 3.00 | 12.80 | 15.30 | 14.05 | 15.00 | 0.00 | 0.00% | 4.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:54 PM EST |
| 4.00 | 11.80 | 14.30 | 13.05 | % | 3.26 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 5.00 | 10.80 | 13.30 | 12.05 | % | 2.41 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 6.00 | 9.50 | 12.30 | 10.90 | % | 1.82 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 7.00 | 8.20 | 11.30 | 9.75 | % | 1.39 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 8.00 | 7.60 | 10.10 | 8.85 | % | 1.11 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 9.00 | 6.50 | 9.10 | 7.80 | % | 0.87 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 10.00 | 5.60 | 8.30 | 6.95 | % | 0.70 | 0 | 0 | 4.02 | 0.99 | 0.01 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 11.00 | 4.70 | 7.10 | 5.90 | % | 0.54 | 0 | 0 | 3.29 | 0.98 | 0.01 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 12.00 | 3.60 | 6.20 | 4.90 | % | 0.41 | 0 | 0 | 2.95 | 0.96 | 0.03 | -0.02 | 12/17/2025 3:59:54 PM EST | |||
| 13.00 | 2.70 | 4.90 | 3.80 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.24 | 0.91 | 0.05 | -0.03 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 13.50 | 2.40 | 5.00 | 3.70 | % | 0.27 | 0 | 0 | 2.60 | 0.88 | 0.06 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 14.00 | 1.90 | 4.30 | 3.10 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.22 | 0.85 | 0.08 | -0.03 | 11/13/2025 | 12/17/2025 3:59:54 PM EST |
| 14.50 | 1.25 | 4.00 | 2.63 | % | 0.18 | 0 | 0 | 2.19 | 0.79 | 0.09 | -0.04 | 12/17/2025 3:59:54 PM EST | |||
| 15.00 | 1.05 | 3.70 | 2.38 | 3.18 | 0.00 | 0.00% | 0.16 | 0 | 9 | 2.16 | 0.75 | 0.11 | -0.04 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 15.50 | 1.00 | 3.50 | 2.25 | % | 0.15 | 0 | 0 | 2.19 | 0.69 | 0.12 | -0.04 | 12/17/2025 3:59:54 PM EST | |||
| 16.00 | 1.25 | 1.65 | 1.45 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.80 | 0.63 | 0.14 | -0.04 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 16.50 | 0.60 | 1.40 | 1.00 | % | 0.06 | 0 | 0 | 0.66 | 0.56 | 0.15 | -0.04 | 12/17/2025 3:59:54 PM EST | |||
| 17.00 | 0.70 | 1.15 | 0.93 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.77 | 0.48 | 0.16 | -0.04 | 12/5/2025 | 12/17/2025 3:59:54 PM EST |
| 17.50 | 0.25 | 1.05 | 0.65 | % | 0.04 | 0 | 0 | 0.70 | 0.41 | 0.15 | -0.04 | 12/17/2025 3:59:54 PM EST | |||
| 18.00 | 0.25 | 0.90 | 0.58 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.76 | 0.34 | 0.14 | -0.03 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.80 | 0.40 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.06 | 0.28 | 0.13 | -0.03 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 19.00 | 0.15 | 0.70 | 0.43 | 0.60 | -0.32 | -34.79% | 0.02 | 2 | 43 | 0.83 | 0.23 | 0.12 | -0.03 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 19.50 | 0.15 | 0.60 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.19 | 0.10 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 20.00 | 0.20 | 0.65 | 0.43 | 0.55 | -0.16 | -22.54% | 0.02 | 2 | 36 | 1.00 | 0.15 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.26 | 0.11 | 0.07 | -0.02 | 12/17/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.30 | 0.09 | 0.06 | -0.01 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.60 | 0.06 | 0.05 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.20 | 0.04 | 0.04 | -0.01 | 12/10/2025 | 12/17/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.91 | 0.03 | 0.03 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.76 | 0.03 | 0.02 | -0.01 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.02 | 0.02 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.12 | 0.01 | 0.01 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.65 | 0.83 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.32 | -0.01 | 0.01 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.94 | -0.02 | 0.01 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.27 | -0.04 | 0.03 | -0.02 | 12/17/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.92 | -0.09 | 0.05 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | -0.12 | 0.06 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.59 | -0.15 | 0.08 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 14.50 | 0.20 | 0.70 | 0.45 | % | 0.03 | 0 | 0 | 0.95 | -0.21 | 0.09 | -0.04 | 12/17/2025 3:59:54 PM EST | |||
| 15.00 | 0.25 | 0.85 | 0.55 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.90 | -0.25 | 0.11 | -0.04 | 11/25/2025 | 12/17/2025 3:59:54 PM EST |
| 15.50 | 0.40 | 0.95 | 0.68 | % | 0.04 | 0 | 0 | 0.87 | -0.31 | 0.12 | -0.04 | 12/17/2025 3:59:54 PM EST | |||
| 16.00 | 0.45 | 1.20 | 0.83 | 0.55 | -0.05 | -8.34% | 0.05 | 2 | 24 | 0.83 | -0.37 | 0.14 | -0.04 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 16.50 | 0.70 | 1.45 | 1.08 | % | 0.07 | 0 | 0 | 0.84 | -0.44 | 0.15 | -0.04 | 12/17/2025 3:59:54 PM EST | |||
| 17.00 | 0.45 | 1.85 | 1.15 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.20 | -0.52 | 0.16 | -0.04 | 12/12/2025 | 12/17/2025 3:59:54 PM EST |
| 17.50 | 1.15 | 2.05 | 1.60 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.59 | 0.15 | -0.04 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 18.00 | 1.70 | 2.55 | 2.13 | % | 0.12 | 0 | 0 | 0.92 | -0.66 | 0.14 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 18.50 | 1.20 | 3.60 | 2.40 | % | 0.13 | 0 | 0 | 1.79 | -0.72 | 0.13 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 19.00 | 1.60 | 3.50 | 2.55 | % | 0.13 | 0 | 0 | 1.45 | -0.77 | 0.12 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 19.50 | 2.05 | 3.70 | 2.88 | % | 0.15 | 0 | 0 | 1.32 | -0.81 | 0.10 | -0.03 | 12/17/2025 3:59:54 PM EST | |||
| 20.00 | 2.35 | 4.10 | 3.23 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.33 | -0.85 | 0.09 | -0.02 | 12/10/2025 | 12/17/2025 3:59:54 PM EST |
| 20.50 | 2.75 | 4.60 | 3.68 | % | 0.18 | 0 | 0 | 1.41 | -0.89 | 0.07 | -0.02 | 12/17/2025 3:59:54 PM EST | |||
| 21.00 | 3.30 | 6.00 | 4.65 | % | 0.22 | 0 | 0 | 2.22 | -0.91 | 0.06 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 21.50 | 3.20 | 6.30 | 4.75 | % | 0.22 | 0 | 0 | 2.16 | -0.94 | 0.05 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 22.00 | 3.80 | 6.90 | 5.35 | 5.01 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.32 | -0.96 | 0.04 | -0.01 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 22.50 | 4.30 | 7.20 | 5.75 | % | 0.26 | 0 | 0 | 2.24 | -0.97 | 0.03 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 23.00 | 4.90 | 8.10 | 6.50 | % | 0.28 | 0 | 0 | 2.63 | -0.97 | 0.02 | -0.01 | 12/17/2025 3:59:54 PM EST | |||
| 23.50 | 5.70 | 8.50 | 7.10 | % | 0.30 | 0 | 0 | 2.62 | -0.98 | 0.02 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 24.00 | 6.00 | 8.90 | 7.45 | % | 0.31 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 25.00 | 7.10 | 9.80 | 8.45 | % | 0.34 | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 26.00 | 8.10 | 10.70 | 9.40 | 10.03 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:54 PM EST |
| 27.00 | 9.00 | 11.70 | 10.35 | % | 0.38 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 28.00 | 10.10 | 12.60 | 11.35 | % | 0.41 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 29.00 | 11.10 | 13.50 | 12.30 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 30.00 | 12.00 | 14.60 | 13.30 | % | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 31.00 | 13.10 | 15.60 | 14.35 | % | 0.46 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 35.00 | 16.90 | 20.60 | 18.75 | % | 0.54 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST |