Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $45.00 as of 5/22/2026 7:11:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.30 | 35.20 | 33.25 | 15.50 | 0.00 | 0.00% | 2.22 | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 3:59:52 PM EST |
| 17.50 | 28.90 | 31.50 | 30.20 | % | 1.73 | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 20.00 | 26.50 | 28.80 | 27.65 | 25.20 | 0.00 | 0.00% | 1.38 | 0 | 13 | 1.83 | 0.97 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:52 PM EST |
| 22.50 | 24.50 | 26.60 | 25.55 | 13.08 | 0.00 | 0.00% | 1.14 | 0 | 34 | 1.74 | 0.95 | 0.00 | -0.02 | 5/8/2026 | 5/22/2026 3:59:52 PM EST |
| 25.00 | 21.80 | 24.20 | 23.00 | 23.70 | +2.50 | +11.80% | 0.92 | 2 | 35 | 1.58 | 0.93 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 30.00 | 18.10 | 20.00 | 19.05 | 17.00 | 0.00 | 0.00% | 0.64 | 0 | 1,175 | 1.11 | 0.88 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 35.00 | 14.20 | 16.40 | 15.30 | 16.14 | +1.84 | +12.87% | 0.44 | 4 | 2,050 | 1.13 | 0.81 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 40.00 | 11.50 | 13.20 | 12.35 | 12.40 | +1.40 | +12.73% | 0.31 | 11 | 410 | 1.17 | 0.72 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 45.00 | 9.50 | 10.40 | 9.95 | 9.80 | +1.30 | +15.30% | 0.22 | 158 | 308 | 1.20 | 0.63 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 50.00 | 7.70 | 8.40 | 8.05 | 8.00 | +1.35 | +20.31% | 0.16 | 66 | 230 | 1.23 | 0.55 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 55.00 | 5.90 | 6.80 | 6.35 | 6.19 | +1.04 | +20.20% | 0.12 | 10 | 78 | 1.21 | 0.47 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 60.00 | 4.60 | 5.40 | 5.00 | 5.20 | +0.70 | +15.56% | 0.08 | 29 | 93 | 1.21 | 0.40 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 65.00 | 3.80 | 4.40 | 4.10 | 3.80 | +0.50 | +15.16% | 0.06 | 19 | 330 | 1.23 | 0.35 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.10 | 1.95 | 1.03 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 17.50 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 332 | 1.60 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 20.00 | 0.45 | 0.75 | 0.60 | 0.50 | +0.05 | +11.12% | 0.03 | 56 | 511 | 1.54 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 22.50 | 0.35 | 0.70 | 0.53 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.31 | -0.05 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 25.00 | 0.75 | 1.10 | 0.93 | 0.81 | -0.22 | -21.36% | 0.04 | 5 | 114 | 1.34 | -0.07 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 30.00 | 0.30 | 2.05 | 1.18 | 1.95 | +0.20 | +11.43% | 0.04 | 2 | 214 | 1.28 | -0.12 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 35.00 | 2.40 | 3.20 | 2.80 | 3.00 | -0.10 | -3.23% | 0.08 | 1 | 194 | 1.18 | -0.19 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 40.00 | 4.20 | 5.30 | 4.75 | 4.85 | -0.73 | -13.09% | 0.12 | 3 | 176 | 1.18 | -0.28 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 45.00 | 6.60 | 8.00 | 7.30 | 7.40 | -1.10 | -12.95% | 0.16 | 50 | 42 | 1.20 | -0.37 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 50.00 | 9.50 | 11.20 | 10.35 | 11.18 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.21 | -0.45 | 0.02 | -0.07 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 55.00 | 12.90 | 14.60 | 13.75 | 15.10 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.22 | -0.53 | 0.02 | -0.08 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 60.00 | 16.50 | 18.40 | 17.45 | 17.54 | % | 0.29 | 1 | 0 | 1.22 | -0.60 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 65.00 | 20.20 | 22.50 | 21.35 | % | 0.33 | 0 | 0 | 1.21 | -0.65 | 0.02 | -0.07 | 5/22/2026 3:59:52 PM EST |