Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $18.24 as of 12/15/2025 12:54:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.20 | 14.80 | 13.00 | % | 2.60 | 0 | 0 | 5.21 | 1.00 | 0.00 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 9.00 | 7.40 | 10.90 | 9.15 | % | 1.02 | 0 | 0 | 3.06 | 0.96 | 0.01 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 10.00 | 6.20 | 10.00 | 8.10 | % | 0.81 | 0 | 0 | 2.77 | 0.94 | 0.01 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 11.00 | 5.30 | 9.10 | 7.20 | % | 0.65 | 0 | 0 | 2.50 | 0.92 | 0.02 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 12.00 | 4.40 | 8.30 | 6.35 | % | 0.53 | 0 | 0 | 2.32 | 0.89 | 0.02 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 13.00 | 3.70 | 7.50 | 5.60 | % | 0.43 | 0 | 0 | 2.15 | 0.85 | 0.03 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 14.00 | 2.90 | 6.70 | 4.80 | % | 0.34 | 0 | 0 | 1.98 | 0.81 | 0.03 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 15.00 | 2.10 | 5.90 | 4.00 | % | 0.27 | 0 | 0 | 1.82 | 0.77 | 0.04 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 16.00 | 1.35 | 5.30 | 3.33 | % | 0.21 | 0 | 0 | 1.75 | 0.72 | 0.04 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 17.00 | 0.75 | 4.10 | 2.43 | % | 0.14 | 0 | 0 | 1.68 | 0.68 | 0.05 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 18.00 | 1.35 | 4.10 | 2.73 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.93 | 0.62 | 0.05 | -0.04 | 12/12/2025 | 12/15/2025 11:58:57 AM EST |
| 19.00 | 1.00 | 3.90 | 2.45 | 2.00 | % | 0.13 | 6 | 0 | 1.00 | 0.57 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 11:58:57 AM EST | |
| 20.00 | 1.05 | 3.60 | 2.33 | % | 0.12 | 0 | 0 | 1.09 | 0.51 | 0.06 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 21.00 | 0.00 | 3.50 | 1.75 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.72 | 0.47 | 0.06 | -0.04 | 12/11/2025 | 12/15/2025 11:58:57 AM EST |
| 22.00 | 0.00 | 3.30 | 1.65 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.76 | 0.42 | 0.06 | -0.04 | 12/11/2025 | 12/15/2025 11:58:57 AM EST |
| 23.00 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 1.74 | 0.37 | 0.06 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 24.00 | 0.00 | 2.95 | 1.48 | % | 0.06 | 0 | 0 | 1.87 | 0.33 | 0.05 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 1.80 | 0.28 | 0.05 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 26.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 1.92 | 0.25 | 0.05 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 27.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 1.96 | 0.22 | 0.04 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 28.00 | 0.05 | 2.00 | 1.03 | % | 0.04 | 0 | 0 | 1.15 | 0.16 | 0.04 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 29.00 | 0.10 | 0.90 | 0.50 | 0.47 | -0.43 | -47.78% | 0.02 | 4 | 0 | 0.99 | 0.13 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 11:58:57 AM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.82 | 0.13 | 0.03 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.28 | 0.07 | 0.02 | -0.01 | 12/15/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.60 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 3.33 | -0.04 | 0.01 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 10.00 | 0.00 | 2.30 | 1.15 | % | 0.11 | 0 | 0 | 3.04 | -0.06 | 0.01 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 11.00 | 0.00 | 2.40 | 1.20 | % | 0.11 | 0 | 0 | 2.78 | -0.08 | 0.02 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 12.00 | 0.00 | 2.55 | 1.28 | % | 0.11 | 0 | 0 | 2.61 | -0.11 | 0.02 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 13.00 | 0.00 | 2.75 | 1.38 | % | 0.11 | 0 | 0 | 2.44 | -0.15 | 0.03 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 14.00 | 0.00 | 2.95 | 1.48 | % | 0.11 | 0 | 0 | 2.28 | -0.19 | 0.03 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 15.00 | 0.00 | 3.20 | 1.60 | % | 0.11 | 0 | 0 | 2.17 | -0.23 | 0.04 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 16.00 | 0.00 | 3.50 | 1.75 | % | 0.11 | 0 | 0 | 2.05 | -0.28 | 0.04 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 17.00 | 0.10 | 3.10 | 1.60 | 1.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | -0.32 | 0.05 | -0.04 | 12/11/2025 | 12/15/2025 11:58:57 AM EST |
| 18.00 | 1.60 | 3.40 | 2.50 | % | 0.14 | 0 | 0 | 1.13 | -0.38 | 0.05 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 19.00 | 2.20 | 4.00 | 3.10 | % | 0.16 | 0 | 0 | 1.14 | -0.43 | 0.06 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 20.00 | 2.70 | 4.70 | 3.70 | % | 0.18 | 0 | 0 | 1.12 | -0.49 | 0.06 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 21.00 | 2.55 | 6.70 | 4.63 | % | 0.22 | 0 | 0 | 2.05 | -0.53 | 0.06 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 22.00 | 3.30 | 7.40 | 5.35 | % | 0.24 | 0 | 0 | 2.05 | -0.58 | 0.06 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 23.00 | 4.10 | 8.20 | 6.15 | % | 0.27 | 0 | 0 | 2.08 | -0.63 | 0.06 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 24.00 | 5.00 | 9.00 | 7.00 | % | 0.29 | 0 | 0 | 2.10 | -0.67 | 0.05 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 25.00 | 5.90 | 9.40 | 7.65 | % | 0.31 | 0 | 0 | 1.95 | -0.72 | 0.05 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 26.00 | 6.80 | 10.80 | 8.80 | % | 0.34 | 0 | 0 | 2.21 | -0.75 | 0.05 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 27.00 | 7.70 | 11.60 | 9.65 | % | 0.36 | 0 | 0 | 2.21 | -0.78 | 0.04 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 28.00 | 8.70 | 11.70 | 10.20 | % | 0.36 | 0 | 0 | 1.91 | -0.84 | 0.04 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 29.00 | 9.80 | 13.50 | 11.65 | % | 0.40 | 0 | 0 | 2.33 | -0.87 | 0.03 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 30.00 | 10.50 | 14.50 | 12.50 | % | 0.42 | 0 | 0 | 2.40 | -0.87 | 0.03 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 35.00 | 15.20 | 19.50 | 17.35 | % | 0.50 | 0 | 0 | 2.73 | -0.93 | 0.02 | -0.01 | 12/15/2025 11:58:57 AM EST |