Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $19.57 as of 12/30/2025 9:02:02 AM 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 | 12.70 | 16.00 | 14.35 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 7.00 | 10.70 | 13.50 | 12.10 | % | 1.73 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 8.00 | 10.00 | 12.90 | 11.45 | % | 1.43 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 9.00 | 9.20 | 11.50 | 10.35 | % | 1.15 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 10.00 | 8.20 | 10.90 | 9.55 | % | 0.96 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 11.00 | 7.00 | 9.40 | 8.20 | % | 0.75 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 12.00 | 6.30 | 8.30 | 7.30 | % | 0.61 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 13.00 | 5.20 | 7.90 | 6.55 | % | 0.50 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 13.50 | 4.80 | 7.00 | 5.90 | % | 0.44 | 0 | 0 | 3.23 | 1.00 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 14.00 | 4.20 | 6.80 | 5.50 | % | 0.39 | 0 | 0 | 3.35 | 0.99 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 14.50 | 3.60 | 6.20 | 4.90 | % | 0.34 | 0 | 0 | 3.03 | 0.98 | 0.02 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 15.00 | 2.90 | 5.40 | 4.15 | % | 0.28 | 0 | 0 | 2.53 | 0.96 | 0.03 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 15.50 | 2.25 | 4.90 | 3.58 | % | 0.23 | 0 | 0 | 2.34 | 0.93 | 0.05 | -0.02 | 12/29/2025 3:59:55 PM EST | |||
| 16.00 | 2.40 | 4.50 | 3.45 | % | 0.22 | 0 | 0 | 2.25 | 0.91 | 0.06 | -0.02 | 12/29/2025 3:59:55 PM EST | |||
| 16.50 | 2.20 | 4.40 | 3.30 | % | 0.20 | 0 | 0 | 2.42 | 0.86 | 0.08 | -0.03 | 12/29/2025 3:59:55 PM EST | |||
| 17.00 | 2.00 | 3.40 | 2.70 | 2.85 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.79 | 0.81 | 0.10 | -0.03 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 17.50 | 1.75 | 3.60 | 2.68 | % | 0.15 | 0 | 0 | 1.35 | 0.75 | 0.12 | -0.04 | 12/29/2025 3:59:55 PM EST | |||
| 18.00 | 1.45 | 2.25 | 1.85 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.95 | 0.68 | 0.13 | -0.05 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 18.50 | 1.15 | 1.60 | 1.38 | % | 0.07 | 0 | 0 | 0.80 | 0.61 | 0.13 | -0.05 | 12/29/2025 3:59:55 PM EST | |||
| 19.00 | 1.00 | 1.50 | 1.25 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.91 | 0.54 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 19.50 | 0.80 | 1.15 | 0.98 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.87 | 0.48 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 20.00 | 0.65 | 0.95 | 0.80 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.88 | 0.42 | 0.12 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 20.50 | 0.55 | 0.85 | 0.70 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.93 | 0.37 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 21.00 | 0.45 | 0.65 | 0.55 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.92 | 0.33 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 21.50 | 0.20 | 0.65 | 0.43 | % | 0.02 | 0 | 0 | 0.90 | 0.29 | 0.10 | -0.05 | 12/29/2025 3:59:55 PM EST | |||
| 22.00 | 0.30 | 0.55 | 0.43 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.00 | 0.25 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 22.50 | 0.25 | 0.45 | 0.35 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | 0.22 | 0.08 | -0.05 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 23.00 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.19 | 0.07 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 23.50 | 0.15 | 0.55 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | 0.17 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.68 | 0.12 | 0.06 | -0.03 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.02 | 0.08 | 0.04 | -0.02 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.05 | 0.03 | -0.02 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.31 | 0.03 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.44 | 0.02 | 0.01 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.36 | 0.02 | 0.01 | -0.01 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.18 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.05 | 1.03 | % | 0.15 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.40 | 0.70 | % | 0.08 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.52 | -0.01 | 0.01 | 0.00 | 12/17/2025 | 12/29/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.29 | -0.02 | 0.02 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.32 | -0.04 | 0.03 | -0.01 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 2.44 | -0.07 | 0.05 | -0.02 | 12/29/2025 3:59:55 PM EST | |||
| 16.00 | 0.05 | 0.40 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | -0.09 | 0.06 | -0.02 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 16.50 | 0.15 | 0.65 | 0.40 | % | 0.02 | 0 | 0 | 1.04 | -0.14 | 0.08 | -0.03 | 12/29/2025 3:59:55 PM EST | |||
| 17.00 | 0.20 | 0.50 | 0.35 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.87 | -0.19 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 17.50 | 0.15 | 0.70 | 0.43 | % | 0.02 | 0 | 0 | 0.80 | -0.25 | 0.12 | -0.04 | 12/29/2025 3:59:55 PM EST | |||
| 18.00 | 0.55 | 0.85 | 0.70 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.91 | -0.32 | 0.13 | -0.05 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 18.50 | 0.60 | 1.15 | 0.88 | % | 0.05 | 0 | 0 | 0.88 | -0.39 | 0.13 | -0.05 | 12/29/2025 3:59:55 PM EST | |||
| 19.00 | 0.80 | 1.35 | 1.08 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.85 | -0.46 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 19.50 | 1.15 | 1.65 | 1.40 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.89 | -0.52 | 0.13 | -0.05 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 20.00 | 1.45 | 1.95 | 1.70 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.88 | -0.58 | 0.12 | -0.06 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 20.50 | 1.65 | 3.20 | 2.43 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.16 | -0.63 | 0.12 | -0.05 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 21.00 | 2.00 | 3.40 | 2.70 | % | 0.13 | 0 | 0 | 1.06 | -0.67 | 0.11 | -0.05 | 12/29/2025 3:59:55 PM EST | |||
| 21.50 | 2.55 | 4.20 | 3.38 | 3.19 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.32 | -0.71 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 22.00 | 3.00 | 3.80 | 3.40 | 3.68 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.00 | -0.75 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 22.50 | 3.00 | 4.90 | 3.95 | % | 0.18 | 0 | 0 | 2.00 | -0.78 | 0.08 | -0.05 | 12/29/2025 3:59:55 PM EST | |||
| 23.00 | 3.80 | 4.60 | 4.20 | 4.69 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.42 | -0.81 | 0.07 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 23.50 | 3.90 | 5.40 | 4.65 | % | 0.20 | 0 | 0 | 1.77 | -0.83 | 0.07 | -0.04 | 12/29/2025 3:59:55 PM EST | |||
| 24.00 | 4.20 | 5.90 | 5.05 | % | 0.21 | 0 | 0 | 1.86 | -0.88 | 0.06 | -0.03 | 12/29/2025 3:59:55 PM EST | |||
| 25.00 | 5.00 | 7.40 | 6.20 | % | 0.25 | 0 | 0 | 2.45 | -0.92 | 0.04 | -0.02 | 12/29/2025 3:59:55 PM EST | |||
| 26.00 | 5.60 | 9.10 | 7.35 | % | 0.28 | 0 | 0 | 3.18 | -0.95 | 0.03 | -0.02 | 12/29/2025 3:59:55 PM EST | |||
| 27.00 | 6.60 | 10.10 | 8.35 | % | 0.31 | 0 | 0 | 3.34 | -0.97 | 0.02 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 28.00 | 7.90 | 10.90 | 9.40 | % | 0.34 | 0 | 0 | 3.32 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 29.00 | 9.10 | 11.10 | 10.10 | % | 0.35 | 0 | 0 | 2.76 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 30.00 | 9.90 | 12.60 | 11.25 | % | 0.38 | 0 | 0 | 3.33 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 35.00 | 14.90 | 17.30 | 16.10 | % | 0.46 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST |