Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $8.58 as of 3/28/2025 2:29:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.30 | 6.50 | 7.57 | 0.00 | 0.00% | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 2.90 | 3.20 | 4.25 | 0.00 | 0.00% | 0 | 328 | 0.96 | 0.92 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 7.50 | 1.10 | 1.25 | 1.34 | -0.41 | -23.43% | 4 | 297 | 0.83 | 0.64 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | -0.30 | -46.16% | 63 | 1,514 | 0.82 | 0.28 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | -0.19 | -55.89% | 5 | 682 | 0.93 | 0.14 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1,766 | 1.10 | 0.07 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.15 | 0.05 | -0.04 | -44.45% | 1 | 419 | 1.25 | 0.04 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 243 | 1.56 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 1 | 836 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,552 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 35 | 2.32 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 178 | 2.18 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:51 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 99 | 1.19 | -0.08 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 7.50 | 0.65 | 0.85 | 0.76 | +0.26 | +52.00% | 46 | 2,341 | 0.86 | -0.36 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 1.60 | 2.50 | 2.15 | +0.65 | +43.34% | 1 | 365 | 0.47 | -0.72 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 4.50 | 4.80 | 4.37 | +1.02 | +30.45% | 7 | 1,141 | 1.04 | -0.86 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 6.60 | 7.30 | 6.30 | 0.00 | 0.00% | 0 | 85 | 1.31 | -0.93 | 0.05 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 9.40 | 9.80 | 7.70 | 0.00 | 0.00% | 0 | 11 | 1.53 | -0.96 | 0.03 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 11.10 | 12.30 | 6.33 | 0.00 | 0.00% | 0 | 12 | 1.72 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 13.70 | 14.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 16.90 | 17.30 | 10.20 | 0.00 | 0.00% | 0 | 11 | 2.02 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 21.90 | 22.30 | 19.60 | 0.00 | 0.00% | 0 | 52 | 2.26 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 26.30 | 27.30 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |