Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $30.20 as of 10/15/2025 8:29:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 26.10 | 29.20 | 27.65 | 27.66 | 0.00 | 0.00% | 11.06 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/14/2025 3:59:48 PM EST |
| 5.00 | 23.60 | 26.70 | 25.15 | 19.08 | 0.00 | 0.00% | 5.03 | 0 | 242 | 6.66 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/14/2025 3:59:48 PM EST |
| 7.50 | 20.70 | 24.20 | 22.45 | 17.19 | 0.00 | 0.00% | 2.99 | 0 | 220 | 4.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 3:59:48 PM EST |
| 10.00 | 19.50 | 20.50 | 20.00 | 20.50 | 0.00 | 0.00% | 2.00 | 0 | 382 | 2.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:48 PM EST |
| 12.50 | 17.10 | 17.80 | 17.45 | 16.50 | 0.00 | 0.00% | 1.40 | 0 | 239 | 2.20 | 0.98 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 15.00 | 14.20 | 15.50 | 14.85 | 15.10 | 0.00 | 0.00% | 0.99 | 0 | 434 | 1.95 | 0.95 | 0.01 | -0.02 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 17.50 | 12.30 | 13.70 | 13.00 | 9.59 | 0.00 | 0.00% | 0.74 | 0 | 551 | 1.50 | 0.91 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 20.00 | 10.00 | 11.30 | 10.65 | 11.00 | 0.00 | 0.00% | 0.53 | 0 | 888 | 1.28 | 0.85 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 22.50 | 8.70 | 9.40 | 9.05 | 9.46 | 0.00 | 0.00% | 0.40 | 0 | 686 | 1.41 | 0.79 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 25.00 | 7.30 | 7.90 | 7.60 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 1,785 | 1.43 | 0.72 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 30.00 | 4.30 | 5.40 | 4.85 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 3,013 | 1.32 | 0.58 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 35.00 | 3.50 | 4.00 | 3.75 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 1,626 | 1.47 | 0.45 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 40.00 | 2.35 | 3.20 | 2.78 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 988 | 1.53 | 0.35 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 45.00 | 1.35 | 2.45 | 1.90 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.51 | 0.27 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 530 | 6.24 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/14/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/14/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:48 PM EST |
| 12.50 | 0.05 | 0.65 | 0.35 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 333 | 1.71 | -0.02 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 15.00 | 0.25 | 0.80 | 0.53 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1,128 | 1.62 | -0.05 | 0.01 | -0.02 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 17.50 | 0.50 | 0.80 | 0.65 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 199 | 1.42 | -0.09 | 0.01 | -0.03 | 10/13/2025 | 10/14/2025 3:59:48 PM EST |
| 20.00 | 0.85 | 1.25 | 1.05 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 451 | 1.35 | -0.15 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 22.50 | 1.50 | 1.90 | 1.70 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 233 | 1.33 | -0.21 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 25.00 | 2.25 | 2.90 | 2.58 | 2.37 | 0.00 | 0.00% | 0.10 | 0 | 162 | 1.30 | -0.28 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 30.00 | 5.00 | 5.60 | 5.30 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 84 | 1.35 | -0.42 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 35.00 | 8.30 | 10.20 | 9.25 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.51 | -0.55 | 0.03 | -0.07 | 10/8/2025 | 10/14/2025 3:59:48 PM EST |
| 40.00 | 12.10 | 14.20 | 13.15 | 14.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.53 | -0.65 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 45.00 | 16.10 | 18.30 | 17.20 | % | 0.38 | 0 | 0 | 1.47 | -0.73 | 0.02 | -0.06 | 10/14/2025 3:59:48 PM EST |