Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $22.74 as of 7/11/2025 8:08:18 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 | 18.40 | 21.70 | 20.05 | 16.70 | 0.00 | 0.00% | 8.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:55 PM EST |
5.00 | 16.90 | 19.20 | 18.05 | 14.88 | 0.00 | 0.00% | 3.61 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
7.50 | 14.40 | 16.70 | 15.55 | 13.30 | 0.00 | 0.00% | 2.07 | 0 | 1 | 9.84 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:55 PM EST |
10.00 | 12.60 | 12.90 | 12.75 | 11.80 | 0.00 | 0.00% | 1.27 | 0 | 288 | 3.48 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
12.50 | 9.60 | 10.30 | 9.95 | 11.20 | 0.00 | 0.00% | 0.80 | 0 | 1,425 | 2.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
15.00 | 6.60 | 8.80 | 7.70 | 7.42 | -1.11 | -13.02% | 0.51 | 11 | 3,457 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
17.50 | 4.00 | 5.40 | 4.70 | 5.00 | -1.65 | -24.82% | 0.27 | 40 | 1,597 | 1.48 | 0.97 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
20.00 | 2.00 | 3.00 | 2.50 | 2.65 | -1.05 | -28.38% | 0.12 | 23 | 3,192 | 0.84 | 0.84 | 0.09 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
22.50 | 0.85 | 1.35 | 1.10 | 1.20 | -0.75 | -38.47% | 0.05 | 235 | 3,211 | 0.73 | 0.56 | 0.14 | -0.09 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
25.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.20 | -33.34% | 0.02 | 213 | 978 | 0.93 | 0.28 | 0.10 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 175 | 681 | 1.21 | 0.09 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:55 PM EST |
7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:55 PM EST |
10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 647 | 2.91 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
12.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 3,804 | 2.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1,704 | 3,044 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
17.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 37 | 3,825 | 1.08 | -0.03 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
20.00 | 0.20 | 0.40 | 0.30 | 0.29 | +0.09 | +45.00% | 0.01 | 60 | 5,650 | 0.96 | -0.16 | 0.09 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
22.50 | 0.95 | 1.05 | 1.00 | 1.10 | +0.30 | +37.50% | 0.04 | 594 | 3,480 | 0.90 | -0.44 | 0.14 | -0.09 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
25.00 | 2.60 | 2.85 | 2.73 | 2.60 | +0.60 | +30.00% | 0.11 | 11 | 88 | 0.98 | -0.72 | 0.10 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
30.00 | 7.10 | 7.90 | 7.50 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.60 | -0.91 | 0.03 | -0.05 | 6/27/2025 | 7/11/2025 3:59:55 PM EST |