Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $14.22 as of 6/20/2025 8:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 13.10 | 9.30 | 0.00 | 0.00% | 0 | 13 | 6.42 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 9.20 | 9.60 | 7.80 | 0.00 | 0.00% | 0 | 149 | 2.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 7.50 | 6.80 | 7.10 | 6.20 | +1.40 | +29.17% | 14 | 466 | 1.44 | 0.97 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 4.50 | 4.80 | 4.58 | +1.22 | +36.31% | 52 | 986 | 0.85 | 0.88 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 12.50 | 2.65 | 3.10 | 2.90 | +1.08 | +59.35% | 389 | 2,147 | 0.86 | 0.72 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 1.50 | 2.00 | 1.79 | +0.79 | +79.00% | 670 | 3,044 | 0.90 | 0.53 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 17.50 | 1.00 | 1.20 | 1.04 | +0.47 | +82.46% | 108 | 734 | 0.95 | 0.36 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 0.55 | 0.65 | 0.63 | +0.31 | +96.88% | 109 | 1,083 | 0.93 | 0.24 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 0.30 | 0.50 | 0.40 | +0.20 | +100.00% | 43 | 965 | 0.97 | 0.16 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.40 | 0.30 | +0.17 | +130.77% | 20 | 1,374 | 0.93 | 0.11 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 111 | 1.61 | 0.04 | 0.02 | 0.00 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 5 | 947 | 1.17 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 76 | 2.31 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 394 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:59 PM EST |
| 7.50 | 0.05 | 0.55 | 0.10 | -0.06 | -37.50% | 1 | 255 | 1.55 | -0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 0.25 | 0.40 | 0.32 | -0.33 | -50.77% | 23 | 1,544 | 0.90 | -0.12 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 12.50 | 0.45 | 1.95 | 1.10 | -1.04 | -48.60% | 1,022 | 1,118 | 0.97 | -0.28 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 2.20 | 2.60 | 2.30 | -2.00 | -46.52% | 1 | 137 | 0.92 | -0.47 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 17.50 | 3.90 | 5.90 | 6.60 | 0.00 | 0.00% | 0 | 64 | 1.28 | -0.64 | 0.07 | -0.02 | 5/30/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 5.90 | 6.40 | 12.35 | 0.00 | 0.00% | 0 | 118 | 0.89 | -0.76 | 0.06 | -0.02 | 4/14/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 8.20 | 8.80 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.84 | 0.05 | -0.01 | 2/18/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 10.60 | 11.20 | 16.30 | 0.00 | 0.00% | 0 | 6 | 1.15 | -0.89 | 0.03 | -0.01 | 3/21/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 15.40 | 16.20 | % | 0 | 0 | 1.26 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 20.60 | 21.80 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.98 | 0.01 | 0.00 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |