Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $10.83 as of 5/27/2025 3:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 9.90 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:47 PM EST | |||
| 5.00 | 5.50 | 7.60 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:47 PM EST | |||
| 7.50 | 4.20 | 4.70 | % | 0 | 0 | 1.35 | 0.93 | 0.03 | 0.00 | 5/27/2025 3:59:47 PM EST | |||
| 10.00 | 2.35 | 2.50 | 1.95 | +0.20 | +11.43% | 3 | 258 | 0.85 | 0.75 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 12.50 | 1.10 | 1.20 | 1.17 | +0.35 | +42.69% | 28 | 54 | 0.82 | 0.48 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 15.00 | 0.50 | 0.55 | 0.50 | +0.15 | +42.86% | 1 | 132 | 0.84 | 0.27 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 2 | 2 | 0.86 | 0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 20.00 | 0.10 | 0.20 | 0.10 | +0.02 | +25.00% | 2 | 2 | 0.91 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 22.50 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 7 | 289 | 0.94 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 3:59:47 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 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:47 PM EST | |||
| 7.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.07 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 3:59:47 PM EST |
| 10.00 | 0.55 | 0.70 | 0.60 | -0.27 | -31.04% | 310 | 10 | 0.81 | -0.25 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 12.50 | 1.80 | 1.95 | % | 0 | 0 | 0.81 | -0.52 | 0.11 | -0.01 | 5/27/2025 3:59:47 PM EST | |||
| 15.00 | 3.60 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.73 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 3:59:47 PM EST |
| 17.50 | 5.70 | 6.10 | % | 0 | 0 | 0.97 | -0.85 | 0.06 | -0.01 | 5/27/2025 3:59:47 PM EST | |||
| 20.00 | 8.10 | 8.40 | % | 0 | 0 | 1.17 | -0.92 | 0.04 | -0.01 | 5/27/2025 3:59:47 PM EST | |||
| 22.50 | 10.60 | 11.00 | % | 0 | 0 | 1.24 | -0.96 | 0.02 | 0.00 | 5/27/2025 3:59:47 PM EST |