Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $19.31 as of 12/26/2025 7:41:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.60 | 18.90 | 17.25 | 18.65 | 0.00 | 0.00% | 6.90 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:59 PM EST |
| 5.00 | 13.00 | 16.50 | 14.75 | 14.70 | 0.00 | 0.00% | 2.95 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/26/2025 3:59:59 PM EST |
| 7.50 | 10.40 | 14.00 | 12.20 | 9.30 | 0.00 | 0.00% | 1.63 | 0 | 20 | 0.00 | 0.99 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:59 PM EST |
| 10.00 | 9.10 | 11.60 | 10.35 | 13.00 | 0.00 | 0.00% | 1.03 | 0 | 101 | 2.72 | 0.96 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 12.50 | 6.90 | 9.30 | 8.10 | 6.23 | 0.00 | 0.00% | 0.65 | 0 | 92 | 2.16 | 0.90 | 0.02 | -0.02 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 15.00 | 4.70 | 7.00 | 5.85 | 8.42 | 0.00 | 0.00% | 0.39 | 0 | 307 | 1.12 | 0.81 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 17.50 | 3.60 | 4.20 | 3.90 | 4.00 | -1.15 | -22.33% | 0.22 | 30 | 691 | 0.97 | 0.69 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 20.00 | 2.30 | 2.75 | 2.53 | 2.55 | -1.19 | -31.82% | 0.13 | 45 | 633 | 0.90 | 0.55 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 22.50 | 1.25 | 2.15 | 1.70 | 1.99 | -1.31 | -39.70% | 0.08 | 18 | 477 | 0.90 | 0.43 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 25.00 | 1.05 | 1.50 | 1.28 | 1.25 | -1.53 | -55.04% | 0.05 | 23 | 740 | 0.96 | 0.34 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 30.00 | 0.65 | 0.80 | 0.73 | 0.78 | -0.42 | -35.00% | 0.02 | 7 | 2,193 | 1.04 | 0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 35.00 | 0.35 | 0.70 | 0.53 | 0.55 | -0.31 | -36.05% | 0.02 | 2 | 149 | 1.14 | 0.13 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 752 | 1.48 | 0.07 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.83 | 0.04 | 0.01 | -0.01 | 12/16/2025 | 12/26/2025 3:59:59 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 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.28 | 0 | 3 | 6.75 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 151 | 2.30 | -0.01 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 298 | 1.21 | -0.04 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 12.50 | 0.30 | 0.45 | 0.38 | 0.37 | +0.02 | +5.72% | 0.03 | 584 | 240 | 1.00 | -0.10 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.87 | +0.07 | +8.75% | 0.06 | 15 | 400 | 0.96 | -0.19 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 17.50 | 1.60 | 1.95 | 1.78 | 1.60 | +0.10 | +6.67% | 0.10 | 5 | 258 | 0.94 | -0.31 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 20.00 | 3.00 | 3.30 | 3.15 | 3.00 | +0.55 | +22.45% | 0.16 | 1 | 118 | 0.96 | -0.45 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 22.50 | 4.60 | 5.10 | 4.85 | 4.08 | 0.00 | 0.00% | 0.22 | 0 | 58 | 0.98 | -0.57 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 25.00 | 5.00 | 8.20 | 6.60 | 6.90 | +1.20 | +21.06% | 0.26 | 25 | 248 | 1.48 | -0.66 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 30.00 | 9.20 | 11.60 | 10.40 | 13.18 | 0.00 | 0.00% | 0.35 | 0 | 49 | 1.23 | -0.79 | 0.04 | -0.02 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 35.00 | 13.90 | 16.90 | 15.40 | 11.40 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.60 | -0.87 | 0.03 | -0.02 | 10/14/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 18.80 | 21.60 | 20.20 | 22.70 | 0.00 | 0.00% | 0.51 | 0 | 56 | 1.67 | -0.93 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 23.70 | 26.80 | 25.25 | % | 0.56 | 0 | 0 | 1.94 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST |