Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $20.48 as of 6/27/2025 2:58:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.40 | 18.20 | 16.70 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:57 PM EST | |
| 5.00 | 13.40 | 15.70 | 14.88 | 0.00 | 0.00% | 0 | 5 | 7.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:57 PM EST |
| 7.50 | 11.20 | 11.60 | 9.30 | 0.00 | 0.00% | 0 | 19 | 2.78 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:57 PM EST |
| 10.00 | 8.80 | 9.00 | 8.70 | -2.20 | -20.19% | 16 | 314 | 2.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 12.50 | 6.40 | 6.60 | 6.24 | -1.89 | -23.25% | 441 | 1,808 | 1.25 | 0.97 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 15.00 | 4.10 | 4.30 | 4.30 | -1.41 | -24.70% | 322 | 3,973 | 0.86 | 0.87 | 0.05 | -0.02 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 17.50 | 2.30 | 2.50 | 2.30 | -1.30 | -36.12% | 190 | 2,471 | 0.95 | 0.66 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 20.00 | 1.25 | 1.40 | 1.19 | -1.06 | -47.12% | 445 | 3,383 | 0.95 | 0.43 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 22.50 | 0.65 | 0.80 | 0.66 | -0.79 | -54.49% | 362 | 1,129 | 1.01 | 0.26 | 0.07 | -0.04 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 25.00 | 0.30 | 0.45 | 0.41 | -0.36 | -46.76% | 166 | 504 | 1.06 | 0.15 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 30.00 | 0.05 | 0.15 | 0.14 | -0.18 | -56.25% | 261 | 150 | 1.10 | 0.05 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 2:58:57 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 2:58:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 626 | 1.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 37 | 4,614 | 1.10 | -0.03 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 15.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 100 | 3,035 | 0.91 | -0.13 | 0.05 | -0.02 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 17.50 | 0.90 | 1.05 | 1.06 | +0.41 | +63.08% | 146 | 3,062 | 0.90 | -0.34 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 20.00 | 2.30 | 2.50 | 2.35 | +0.79 | +50.65% | 287 | 2,117 | 0.94 | -0.57 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 22.50 | 4.20 | 4.40 | 3.79 | +0.60 | +18.81% | 2 | 29 | 1.00 | -0.74 | 0.07 | -0.04 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |
| 25.00 | 6.30 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.85 | 0.05 | -0.03 | 6/26/2025 | 6/27/2025 2:58:57 PM EST |
| 30.00 | 10.90 | 11.30 | 10.50 | +0.70 | +7.15% | 40 | 40 | 1.55 | -0.95 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 2:58:57 PM EST |