Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $21.89 as of 9/29/2026 8:12:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.70 | 11.70 | 10.20 | 10.29 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.34 | 0.97 | 0.01 | -0.01 | 9/23/2026 | 9/29/2026 3:59:53 PM EST |
| 15.00 | 7.20 | 8.50 | 7.85 | 8.70 | 0.00 | 0.00% | 0.52 | 0 | 50 | 1.00 | 0.92 | 0.02 | -0.01 | 9/24/2026 | 9/29/2026 3:59:53 PM EST |
| 17.50 | 5.10 | 5.90 | 5.50 | 6.08 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.82 | 0.82 | 0.04 | -0.02 | 9/10/2026 | 9/29/2026 3:59:53 PM EST |
| 20.00 | 3.50 | 4.50 | 4.00 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 238 | 0.87 | 0.69 | 0.05 | -0.03 | 9/28/2026 | 9/29/2026 3:59:53 PM EST |
| 22.50 | 2.50 | 2.90 | 2.70 | 2.75 | -1.05 | -27.64% | 0.12 | 7 | 272 | 0.84 | 0.55 | 0.06 | -0.03 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 25.00 | 1.65 | 1.80 | 1.73 | 1.95 | -0.59 | -23.23% | 0.07 | 4 | 442 | 0.82 | 0.42 | 0.06 | -0.03 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 30.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.35 | -29.17% | 0.03 | 6 | 293 | 0.89 | 0.24 | 0.04 | -0.02 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.18 | -28.58% | 0.01 | 7 | 564 | 0.93 | 0.13 | 0.03 | -0.02 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 40.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.98 | 0.08 | 0.02 | -0.01 | 9/28/2026 | 9/29/2026 3:59:53 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,075 | 1.09 | 0.04 | 0.01 | -0.01 | 9/28/2026 | 9/29/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 621 | 1.52 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 9/29/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.64 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/29/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.80 | -0.03 | 0.01 | -0.01 | 9/22/2026 | 9/29/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.83 | -0.08 | 0.02 | -0.01 | 9/24/2026 | 9/29/2026 3:59:53 PM EST |
| 17.50 | 0.75 | 1.00 | 0.88 | 0.85 | +0.15 | +21.43% | 0.05 | 3 | 157 | 0.88 | -0.18 | 0.04 | -0.02 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 20.00 | 1.35 | 1.85 | 1.60 | 1.41 | +0.06 | +4.45% | 0.08 | 6 | 291 | 0.82 | -0.31 | 0.05 | -0.03 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 22.50 | 2.55 | 3.40 | 2.98 | 2.70 | +0.25 | +10.21% | 0.13 | 3 | 231 | 0.86 | -0.45 | 0.06 | -0.03 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 25.00 | 4.40 | 4.90 | 4.65 | 4.50 | +0.70 | +18.43% | 0.19 | 5 | 209 | 0.88 | -0.58 | 0.06 | -0.03 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 30.00 | 7.70 | 9.10 | 8.40 | 8.69 | 0.00 | 0.00% | 0.28 | 0 | 121 | 1.06 | -0.76 | 0.04 | -0.02 | 9/23/2026 | 9/29/2026 3:59:53 PM EST |
| 35.00 | 12.30 | 13.60 | 12.95 | 12.39 | 0.00 | 0.00% | 0.37 | 0 | 392 | 1.07 | -0.87 | 0.03 | -0.02 | 9/25/2026 | 9/29/2026 3:59:53 PM EST |
| 40.00 | 16.80 | 18.50 | 17.65 | 16.90 | 0.00 | 0.00% | 0.44 | 0 | 50 | 1.27 | -0.92 | 0.02 | -0.01 | 9/25/2026 | 9/29/2026 3:59:53 PM EST |
| 45.00 | 21.90 | 23.40 | 22.65 | 22.00 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.30 | -0.96 | 0.01 | -0.01 | 9/24/2026 | 9/29/2026 3:59:53 PM EST |
| 50.00 | 26.80 | 29.20 | 28.00 | 29.37 | 0.00 | 0.00% | 0.56 | 0 | 67 | 1.86 | -0.98 | 0.01 | 0.00 | 9/4/2026 | 9/29/2026 3:59:53 PM EST |
| 55.00 | 31.60 | 34.20 | 32.90 | 33.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 7/28/2026 | 9/29/2026 3:59:53 PM EST |
| 60.00 | 36.60 | 39.20 | 37.90 | 23.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/29/2026 3:59:53 PM EST |
| 65.00 | 41.60 | 44.20 | 42.90 | % | 0.66 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:53 PM EST | |||
| 70.00 | 46.60 | 48.60 | 47.60 | 30.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/29/2026 3:59:53 PM EST |
| 75.00 | 51.60 | 54.20 | 52.90 | 35.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/29/2026 3:59:53 PM EST |