Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $18.24 as of 12/15/2025 3:52:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 12.50 | 14.90 | 13.70 | 13.65 | % | 3.42 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 5.00 | 11.80 | 13.50 | 12.65 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 6.00 | 10.70 | 12.50 | 11.60 | 11.60 | % | 1.93 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 7.00 | 9.80 | 11.60 | 10.70 | 10.65 | % | 1.53 | 3 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 7.50 | 9.20 | 11.20 | 10.20 | 10.25 | % | 1.36 | 1 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 8.00 | 8.30 | 10.80 | 9.55 | 9.55 | % | 1.19 | 1 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 9.00 | 7.50 | 9.80 | 8.65 | 8.66 | % | 0.96 | 3 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 9.50 | 7.10 | 9.20 | 8.15 | 8.05 | % | 0.86 | 3 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 10.00 | 6.70 | 8.80 | 7.75 | 7.75 | +0.55 | +7.64% | 0.78 | 1 | 1 | 7.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 10.50 | 6.10 | 8.30 | 7.20 | % | 0.69 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 11.00 | 5.30 | 8.20 | 6.75 | % | 0.61 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 11.50 | 5.00 | 7.30 | 6.15 | % | 0.53 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 12.00 | 4.60 | 6.80 | 5.70 | 5.67 | % | 0.48 | 2 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 12.50 | 4.30 | 6.20 | 5.25 | 7.23 | 0.00 | 0.00% | 0.42 | 0 | 19 | 4.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 13.00 | 3.80 | 5.70 | 4.75 | 4.78 | +1.48 | +44.85% | 0.37 | 2 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 13.50 | 3.10 | 5.20 | 4.15 | % | 0.31 | 0 | 0 | 4.19 | 0.99 | 0.03 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 14.00 | 2.80 | 4.70 | 3.75 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.86 | 0.96 | 0.04 | -0.02 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 14.50 | 2.40 | 4.20 | 3.30 | % | 0.23 | 0 | 0 | 3.53 | 0.93 | 0.06 | -0.03 | 12/15/2025 4:00:05 PM EST | |||
| 15.00 | 1.75 | 3.30 | 2.53 | 3.10 | -0.90 | -22.50% | 0.17 | 52 | 186 | 2.53 | 0.88 | 0.08 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 15.50 | 1.65 | 3.20 | 2.43 | 3.03 | 0.00 | 0.00% | 0.16 | 0 | 24 | 2.90 | 0.82 | 0.10 | -0.07 | 11/26/2025 | 12/15/2025 4:00:05 PM EST |
| 16.00 | 1.10 | 2.75 | 1.93 | 1.99 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.66 | 0.76 | 0.13 | -0.08 | 12/3/2025 | 12/15/2025 4:00:05 PM EST |
| 16.50 | 0.95 | 2.35 | 1.65 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.48 | 0.69 | 0.15 | -0.09 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 17.00 | 1.00 | 1.30 | 1.15 | 1.23 | -0.57 | -31.67% | 0.07 | 5 | 127 | 1.27 | 0.60 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 17.50 | 0.75 | 1.10 | 0.93 | 0.90 | -1.02 | -53.13% | 0.05 | 16 | 552 | 1.31 | 0.51 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 18.00 | 0.55 | 0.95 | 0.75 | 0.80 | -0.73 | -47.72% | 0.04 | 3 | 56 | 1.36 | 0.42 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 18.50 | 0.40 | 0.55 | 0.48 | 0.45 | -0.59 | -56.74% | 0.03 | 15 | 21 | 1.21 | 0.33 | 0.18 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 19.00 | 0.05 | 0.55 | 0.30 | 0.42 | -0.48 | -53.34% | 0.02 | 57 | 92 | 1.08 | 0.26 | 0.16 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | 0.25 | -0.35 | -58.34% | 0.01 | 1 | 124 | 1.67 | 0.19 | 0.14 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.34 | -68.00% | 0.01 | 71 | 383 | 1.23 | 0.14 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.10 | 0.09 | -0.05 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.20 | -57.15% | 0.00 | 14 | 278 | 1.27 | 0.08 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.13 | -59.10% | 0.00 | 9 | 32 | 1.52 | 0.05 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 136 | 1.64 | 0.03 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 24 | 410 | 1.73 | 0.02 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.21 | +150.00% | 0.01 | 2 | 36 | 2.58 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.25 | 0.01 | 0.01 | -0.01 | 12/15/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.38 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 813 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 455 | 2.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 177 | 3.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 857 | 3.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.45 | -0.01 | 0.03 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.16 | -0.04 | 0.04 | -0.02 | 12/5/2025 | 12/15/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.86 | -0.07 | 0.06 | -0.03 | 12/3/2025 | 12/15/2025 4:00:05 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.14 | +0.09 | +180.00% | 0.02 | 23 | 416 | 1.51 | -0.12 | 0.08 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 15.50 | 0.05 | 0.50 | 0.28 | 0.05 | -0.14 | -73.69% | 0.02 | 3 | 24 | 1.29 | -0.18 | 0.10 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 16.00 | 0.20 | 0.50 | 0.35 | 0.30 | +0.03 | +11.12% | 0.02 | 19 | 7 | 1.26 | -0.24 | 0.13 | -0.08 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 16.50 | 0.30 | 0.75 | 0.53 | 0.40 | +0.20 | +100.00% | 0.03 | 13 | 76 | 1.28 | -0.31 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 17.00 | 0.45 | 0.75 | 0.60 | 0.55 | +0.15 | +37.50% | 0.04 | 8 | 17 | 1.10 | -0.40 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 17.50 | 0.30 | 1.05 | 0.68 | 0.90 | +0.15 | +20.00% | 0.04 | 5 | 146 | 0.88 | -0.49 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 18.00 | 0.90 | 1.70 | 1.30 | 1.15 | +0.30 | +35.30% | 0.07 | 8 | 56 | 1.33 | -0.58 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 18.50 | 0.70 | 2.05 | 1.38 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 23 | 2.05 | -0.67 | 0.18 | -0.09 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 19.00 | 1.25 | 2.50 | 1.88 | 1.27 | 0.00 | 0.00% | 0.10 | 0 | 4 | 2.21 | -0.74 | 0.16 | -0.09 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 19.50 | 1.50 | 2.90 | 2.20 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.29 | -0.81 | 0.14 | -0.07 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 20.00 | 1.95 | 3.40 | 2.68 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 25 | 2.49 | -0.86 | 0.11 | -0.06 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 20.50 | 2.20 | 3.90 | 3.05 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.68 | -0.90 | 0.09 | -0.05 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 21.00 | 2.70 | 4.30 | 3.50 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.70 | -0.92 | 0.07 | -0.04 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 21.50 | 3.10 | 4.80 | 3.95 | % | 0.18 | 0 | 0 | 2.87 | -0.95 | 0.05 | -0.03 | 12/15/2025 4:00:05 PM EST | |||
| 22.00 | 3.60 | 5.30 | 4.45 | % | 0.20 | 0 | 0 | 3.03 | -0.97 | 0.04 | -0.02 | 12/15/2025 4:00:05 PM EST | |||
| 22.50 | 4.10 | 6.00 | 5.05 | 3.21 | 0.00 | 0.00% | 0.22 | 0 | 67 | 3.49 | -0.98 | 0.03 | -0.02 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 23.00 | 4.50 | 6.30 | 5.40 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 7 | 3.32 | -0.99 | 0.02 | -0.01 | 12/1/2025 | 12/15/2025 4:00:05 PM EST |
| 23.50 | 5.00 | 6.80 | 5.90 | % | 0.25 | 0 | 0 | 3.46 | -0.99 | 0.01 | -0.01 | 12/15/2025 4:00:05 PM EST | |||
| 24.00 | 5.20 | 7.30 | 6.25 | % | 0.26 | 0 | 0 | 3.59 | -1.00 | 0.01 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 24.50 | 5.70 | 7.80 | 6.75 | % | 0.28 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 25.00 | 6.30 | 8.30 | 7.30 | 5.93 | 0.00 | 0.00% | 0.29 | 0 | 10 | 3.84 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:05 PM EST |
| 26.00 | 7.20 | 9.50 | 8.35 | 8.36 | % | 0.32 | 1 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 27.00 | 8.20 | 10.30 | 9.25 | 9.25 | % | 0.34 | 1 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 28.00 | 9.20 | 11.60 | 10.40 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 29.00 | 10.10 | 12.40 | 11.25 | % | 0.39 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 30.00 | 11.20 | 13.20 | 12.20 | 11.57 | 0.00 | 0.00% | 0.41 | 0 | 5 | 4.69 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:05 PM EST |
| 35.00 | 15.80 | 18.30 | 17.05 | % | 0.49 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 40.00 | 20.80 | 23.50 | 22.15 | % | 0.55 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 45.00 | 25.80 | 28.50 | 27.15 | % | 0.60 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST |