Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $17.70 as of 2/4/2025 8:48:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 16.40 | 11.30 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 123 | 2,788 | 2/4/2025 | EST | ||||
| 5.00 | 12.10 | 13.10 | 12.70 | +2.30 | +22.12% | 16 | 389 | 3.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.25 | % | 0 | 29 | EST | |||||||
| 7.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 11/14/2024 | EST | ||||
| 7.50 | 10.10 | 10.60 | 10.20 | +2.29 | +28.96% | 3 | 202 | 2.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 10.00 | 7.20 | 8.10 | 7.60 | +2.00 | +35.72% | 242 | 1,762 | 1.90 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 12.50 | 5.20 | 5.70 | 5.60 | +2.41 | +75.55% | 91 | 1,375 | 1.24 | 0.93 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 15.00 | 3.30 | 3.60 | 3.40 | +1.70 | +100.00% | 353 | 2,487 | 1.17 | 0.80 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 17.50 | 1.75 | 2.00 | 1.88 | +1.08 | +135.00% | 702 | 854 | 1.11 | 0.58 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 0.90 | 1.05 | 1.00 | +0.65 | +185.72% | 725 | 1,162 | 1.14 | 0.37 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 22.50 | 0.45 | 0.55 | 0.51 | +0.31 | +155.00% | 291 | 597 | 1.18 | 0.23 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.70 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 5.00 | 2.10 | 3.20 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 74 | 3.87 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 7.50 | 5.10 | 5.80 | 5.84 | 0.00 | 0.00% | 0 | 1 | 1/24/2025 | EST | ||||
| 7.50 | 0.00 | 0.20 | 0.01 | -0.02 | -66.67% | 1 | 900 | 2.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 10.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 31 | 1,409 | 1.55 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 53 | 1,604 | 1.20 | -0.07 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 15.00 | 0.40 | 0.55 | 0.55 | -0.81 | -59.56% | 1,220 | 1,372 | 1.06 | -0.20 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 17.50 | 1.40 | 1.95 | 1.55 | -1.40 | -47.46% | 54 | 59 | 1.23 | -0.42 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 2.95 | 3.30 | 3.10 | -1.90 | -38.00% | 18 | 2 | 1.14 | -0.63 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 22.50 | 4.90 | 5.40 | 5.20 | -3.70 | -41.58% | 5 | 1 | 1.18 | -0.77 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |