Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $23.70 as of 7/18/2025 8:08:21 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 | 19.40 | 22.70 | 21.05 | 9.30 | 0.00 | 0.00% | 8.42 | 0 | 11 | 9.30 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/18/2025 3:59:50 PM EST |
| 5.00 | 17.20 | 19.50 | 18.35 | 15.00 | -5.16 | -25.60% | 3.67 | 1 | 149 | 3.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 7.50 | 15.60 | 17.20 | 16.40 | 18.20 | 0.00 | 0.00% | 2.19 | 0 | 124 | 4.07 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 10.00 | 13.60 | 14.00 | 13.80 | 12.80 | -4.54 | -26.19% | 1.38 | 4 | 896 | 2.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 12.50 | 11.20 | 12.00 | 11.60 | 10.57 | -4.43 | -29.54% | 0.93 | 15 | 1,469 | 1.77 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 15.00 | 8.70 | 9.50 | 9.10 | 7.70 | -5.90 | -43.39% | 0.61 | 35 | 2,660 | 1.35 | 0.96 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 17.50 | 5.80 | 6.90 | 6.35 | 6.80 | -4.28 | -38.63% | 0.36 | 102 | 833 | 0.79 | 0.88 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 20.00 | 4.60 | 5.20 | 4.90 | 4.90 | -3.90 | -44.32% | 0.25 | 311 | 1,588 | 1.10 | 0.77 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 22.50 | 3.20 | 3.50 | 3.35 | 3.50 | -3.15 | -47.37% | 0.15 | 1,772 | 1,892 | 1.06 | 0.63 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 25.00 | 2.25 | 2.30 | 2.28 | 2.30 | -2.60 | -53.07% | 0.09 | 16,829 | 2,137 | 1.07 | 0.49 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 30.00 | 1.10 | 1.45 | 1.28 | 1.20 | -1.25 | -51.02% | 0.04 | 2,458 | 1,594 | 1.18 | 0.30 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.65 | -50.00% | 0.02 | 1,136 | 1,802 | 1.26 | 0.18 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.35 | % | 0.01 | 15 | 0 | 1.29 | 0.11 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 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 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 374 | 2.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.02 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.01 | 1 | 1,527 | 1.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 2,108 | 2.04 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.02 | +11.12% | 0.01 | 71 | 1,891 | 1.05 | -0.04 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.20 | +100.00% | 0.02 | 104 | 3,300 | 1.01 | -0.12 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 20.00 | 0.70 | 1.05 | 0.88 | 0.97 | +0.59 | +155.27% | 0.04 | 433 | 739 | 0.99 | -0.23 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 22.50 | 1.85 | 2.15 | 2.00 | 2.08 | +1.39 | +201.45% | 0.09 | 331 | 165 | 1.03 | -0.37 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 25.00 | 3.30 | 3.80 | 3.55 | 4.20 | +2.80 | +200.00% | 0.14 | 488 | 3,032 | 1.07 | -0.51 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 30.00 | 6.70 | 8.90 | 7.80 | 7.80 | +3.72 | +91.18% | 0.26 | 105 | 193 | 1.43 | -0.70 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 35.00 | 11.60 | 12.50 | 12.05 | 12.10 | +4.30 | +55.13% | 0.34 | 1 | 10 | 1.31 | -0.82 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 40.00 | 16.00 | 17.60 | 16.80 | % | 0.42 | 0 | 0 | 2.06 | -0.89 | 0.02 | -0.03 | 7/18/2025 3:59:50 PM EST |