Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $30.15 as of 10/8/2025 3:48:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 23.50 | 25.30 | 24.40 | % | 4.07 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.00 | 22.50 | 24.00 | 23.25 | % | 3.32 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 8.00 | 21.50 | 23.10 | 22.30 | % | 2.79 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 9.00 | 20.50 | 22.30 | 21.40 | % | 2.38 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 19.50 | 21.30 | 20.40 | % | 2.04 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 11.00 | 18.50 | 20.30 | 19.40 | 6.42 | 0.00 | 0.00% | 1.76 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:51 PM EST |
| 12.00 | 17.80 | 19.30 | 18.55 | % | 1.55 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 13.00 | 16.80 | 18.30 | 17.55 | 3.70 | 0.00 | 0.00% | 1.35 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:51 PM EST |
| 14.00 | 15.60 | 17.30 | 16.45 | % | 1.18 | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 15.00 | 14.60 | 16.10 | 15.35 | % | 1.02 | 0 | 0 | 3.40 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 16.00 | 13.80 | 15.00 | 14.40 | % | 0.90 | 0 | 0 | 3.24 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 17.00 | 12.80 | 14.00 | 13.40 | 3.10 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.91 | 0.98 | 0.01 | -0.02 | 9/30/2025 | 10/8/2025 2:58:51 PM EST |
| 18.00 | 12.40 | 12.70 | 12.55 | 10.94 | 0.00 | 0.00% | 0.70 | 0 | 64 | 1.83 | 0.97 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 18.50 | 11.40 | 12.50 | 11.95 | % | 0.65 | 0 | 0 | 2.42 | 0.96 | 0.01 | -0.03 | 10/8/2025 2:58:51 PM EST | |||
| 19.00 | 11.40 | 11.90 | 11.65 | 5.65 | 0.00 | 0.00% | 0.61 | 0 | 82 | 1.78 | 0.95 | 0.01 | -0.03 | 10/2/2025 | 10/8/2025 2:58:51 PM EST |
| 19.50 | 9.60 | 11.60 | 10.60 | % | 0.54 | 0 | 0 | 2.45 | 0.94 | 0.01 | -0.03 | 10/8/2025 2:58:51 PM EST | |||
| 20.00 | 10.60 | 10.90 | 10.75 | 10.80 | +0.05 | +0.47% | 0.54 | 7 | 61 | 1.46 | 0.93 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 20.50 | 8.60 | 11.20 | 9.90 | % | 0.48 | 0 | 0 | 2.51 | 0.92 | 0.02 | -0.04 | 10/8/2025 2:58:51 PM EST | |||
| 21.00 | 9.60 | 10.10 | 9.85 | 10.10 | 0.00 | 0.00% | 0.47 | 0 | 38 | 1.34 | 0.91 | 0.02 | -0.05 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 21.50 | 8.70 | 9.60 | 9.15 | % | 0.43 | 0 | 0 | 1.64 | 0.89 | 0.02 | -0.05 | 10/8/2025 2:58:51 PM EST | |||
| 22.00 | 8.80 | 9.20 | 9.00 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 62 | 1.44 | 0.88 | 0.02 | -0.06 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 22.50 | 8.50 | 8.80 | 8.65 | % | 0.38 | 0 | 0 | 1.43 | 0.86 | 0.02 | -0.06 | 10/8/2025 2:58:51 PM EST | |||
| 23.00 | 8.10 | 8.40 | 8.25 | 7.65 | +1.90 | +33.05% | 0.36 | 33 | 173 | 1.47 | 0.85 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 23.50 | 7.60 | 8.00 | 7.80 | % | 0.33 | 0 | 0 | 1.45 | 0.83 | 0.03 | -0.08 | 10/8/2025 2:58:51 PM EST | |||
| 24.00 | 7.30 | 7.60 | 7.45 | 8.09 | +0.69 | +9.33% | 0.31 | 2 | 196 | 1.49 | 0.81 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 24.50 | 7.00 | 7.30 | 7.15 | % | 0.29 | 0 | 0 | 1.49 | 0.79 | 0.03 | -0.09 | 10/8/2025 2:58:51 PM EST | |||
| 25.00 | 6.60 | 6.80 | 6.70 | 6.61 | -0.09 | -1.35% | 0.27 | 7 | 185 | 1.51 | 0.77 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 25.50 | 6.30 | 6.60 | 6.45 | % | 0.25 | 0 | 0 | 1.47 | 0.75 | 0.03 | -0.09 | 10/8/2025 2:58:51 PM EST | |||
| 26.00 | 6.00 | 6.30 | 6.15 | 4.93 | 0.00 | 0.00% | 0.24 | 0 | 99 | 1.48 | 0.73 | 0.04 | -0.10 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 26.50 | 5.70 | 6.00 | 5.85 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.48 | 0.71 | 0.04 | -0.10 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 27.00 | 5.40 | 5.70 | 5.55 | 5.90 | +0.76 | +14.79% | 0.21 | 58 | 115 | 1.52 | 0.69 | 0.04 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 28.00 | 4.90 | 5.10 | 5.00 | 5.60 | +0.90 | +19.15% | 0.18 | 13 | 122 | 1.52 | 0.64 | 0.04 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 29.00 | 4.40 | 4.60 | 4.50 | 3.80 | -0.50 | -11.63% | 0.16 | 8 | 59 | 1.54 | 0.60 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 30.00 | 4.00 | 4.20 | 4.10 | 3.88 | -0.02 | -0.52% | 0.14 | 194 | 48 | 1.56 | 0.56 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 31.00 | 3.60 | 3.80 | 3.70 | 3.06 | -0.65 | -17.52% | 0.12 | 47 | 32 | 1.56 | 0.52 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 32.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.10 | +3.13% | 0.10 | 7 | 28 | 1.57 | 0.49 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 33.00 | 2.95 | 3.10 | 3.03 | 3.40 | +0.37 | +12.22% | 0.09 | 25 | 3 | 1.59 | 0.45 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 34.00 | 2.65 | 2.85 | 2.75 | 3.45 | +0.95 | +38.00% | 0.08 | 11 | 4 | 1.60 | 0.42 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 35.00 | 2.40 | 2.60 | 2.50 | 2.40 | -0.10 | -4.00% | 0.07 | 20 | 58 | 1.62 | 0.39 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 36.00 | 2.20 | 2.45 | 2.33 | 2.40 | % | 0.06 | 4 | 0 | 1.63 | 0.36 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 37.00 | 1.95 | 2.20 | 2.08 | 1.70 | -0.35 | -17.08% | 0.06 | 24 | 13 | 1.69 | 0.33 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 38.00 | 1.80 | 2.00 | 1.90 | 1.80 | % | 0.05 | 1 | 0 | 1.68 | 0.31 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 39.00 | 1.65 | 1.80 | 1.73 | 1.86 | % | 0.04 | 1 | 0 | 1.69 | 0.28 | 0.03 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 40.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.15 | -9.10% | 0.04 | 14 | 17 | 1.71 | 0.26 | 0.03 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 41.00 | 1.35 | 1.55 | 1.45 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.71 | 0.24 | 0.03 | -0.11 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 42.00 | 1.25 | 1.40 | 1.33 | 1.26 | % | 0.03 | 36 | 0 | 1.74 | 0.23 | 0.03 | -0.10 | 10/8/2025 | 10/8/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.65 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:51 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 4.01 | -0.01 | 0.00 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.89 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 2:58:51 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.67 | -0.02 | 0.01 | -0.02 | 9/29/2025 | 10/8/2025 2:58:51 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.46 | -0.03 | 0.01 | -0.02 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.65 | -0.04 | 0.01 | -0.03 | 10/8/2025 2:58:51 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.70 | -0.05 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.57 | -0.06 | 0.01 | -0.03 | 10/8/2025 2:58:51 PM EST | |||
| 20.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.10 | -22.23% | 0.02 | 5 | 17 | 1.46 | -0.07 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.52 | -0.08 | 0.02 | -0.04 | 10/8/2025 2:58:51 PM EST | |||
| 21.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 20 | 88 | 1.44 | -0.09 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 21.50 | 0.45 | 0.65 | 0.55 | % | 0.03 | 0 | 0 | 1.46 | -0.11 | 0.02 | -0.05 | 10/8/2025 2:58:51 PM EST | |||
| 22.00 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.45 | -0.12 | 0.02 | -0.06 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 22.50 | 0.65 | 0.75 | 0.70 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.46 | -0.14 | 0.02 | -0.06 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 23.00 | 0.70 | 0.85 | 0.78 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.45 | -0.15 | 0.03 | -0.07 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 23.50 | 0.85 | 1.00 | 0.93 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.45 | -0.17 | 0.03 | -0.08 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 24.00 | 0.95 | 1.10 | 1.03 | 1.01 | -0.83 | -45.11% | 0.04 | 3 | 3 | 1.48 | -0.19 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 24.50 | 1.10 | 1.35 | 1.23 | % | 0.05 | 0 | 0 | 1.48 | -0.21 | 0.03 | -0.09 | 10/8/2025 2:58:51 PM EST | |||
| 25.00 | 1.20 | 1.60 | 1.40 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.47 | -0.23 | 0.03 | -0.09 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 25.50 | 1.40 | 1.70 | 1.55 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.49 | -0.25 | 0.03 | -0.09 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 26.00 | 1.55 | 2.50 | 2.03 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.47 | -0.27 | 0.04 | -0.10 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 26.50 | 1.80 | 2.05 | 1.93 | % | 0.07 | 0 | 0 | 1.49 | -0.29 | 0.04 | -0.10 | 10/8/2025 2:58:51 PM EST | |||
| 27.00 | 2.00 | 2.25 | 2.13 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.49 | -0.31 | 0.04 | -0.11 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 28.00 | 2.45 | 2.80 | 2.63 | % | 0.09 | 0 | 0 | 1.51 | -0.36 | 0.04 | -0.11 | 10/8/2025 2:58:51 PM EST | |||
| 29.00 | 2.95 | 3.20 | 3.08 | 3.29 | -0.21 | -6.00% | 0.11 | 2 | 1 | 1.53 | -0.40 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 30.00 | 3.50 | 3.80 | 3.65 | % | 0.12 | 0 | 0 | 1.53 | -0.44 | 0.04 | -0.12 | 10/8/2025 2:58:51 PM EST | |||
| 31.00 | 4.10 | 4.40 | 4.25 | % | 0.14 | 0 | 0 | 1.56 | -0.48 | 0.04 | -0.12 | 10/8/2025 2:58:51 PM EST | |||
| 32.00 | 4.70 | 5.30 | 5.00 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.55 | -0.51 | 0.04 | -0.12 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 33.00 | 5.40 | 5.80 | 5.60 | % | 0.17 | 0 | 0 | 1.57 | -0.55 | 0.04 | -0.13 | 10/8/2025 2:58:51 PM EST | |||
| 34.00 | 6.20 | 6.40 | 6.30 | 6.00 | % | 0.19 | 6 | 0 | 1.57 | -0.58 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 35.00 | 6.90 | 7.70 | 7.30 | % | 0.21 | 0 | 0 | 1.64 | -0.61 | 0.04 | -0.12 | 10/8/2025 2:58:51 PM EST | |||
| 36.00 | 7.70 | 8.30 | 8.00 | % | 0.22 | 0 | 0 | 1.62 | -0.64 | 0.04 | -0.12 | 10/8/2025 2:58:51 PM EST | |||
| 37.00 | 8.50 | 8.90 | 8.70 | % | 0.24 | 0 | 0 | 1.63 | -0.67 | 0.04 | -0.12 | 10/8/2025 2:58:51 PM EST | |||
| 38.00 | 9.30 | 9.80 | 9.55 | % | 0.25 | 0 | 0 | 1.70 | -0.69 | 0.03 | -0.12 | 10/8/2025 2:58:51 PM EST | |||
| 39.00 | 10.10 | 10.50 | 10.30 | % | 0.26 | 0 | 0 | 1.70 | -0.72 | 0.03 | -0.11 | 10/8/2025 2:58:51 PM EST | |||
| 40.00 | 10.90 | 11.70 | 11.30 | % | 0.28 | 0 | 0 | 1.68 | -0.74 | 0.03 | -0.11 | 10/8/2025 2:58:51 PM EST | |||
| 41.00 | 11.80 | 12.20 | 12.00 | % | 0.29 | 0 | 0 | 1.71 | -0.76 | 0.03 | -0.11 | 10/8/2025 2:58:51 PM EST | |||
| 42.00 | 12.70 | 13.10 | 12.90 | % | 0.31 | 0 | 0 | 1.75 | -0.77 | 0.03 | -0.10 | 10/8/2025 2:58:51 PM EST |