Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $21.57 as of 7/27/2026 10:22:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.70 | 11.10 | 9.90 | % | 0.79 | 0 | 0 | 1.98 | 0.94 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 15.00 | 6.90 | 8.80 | 7.85 | % | 0.52 | 0 | 0 | 1.62 | 0.86 | 0.02 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 17.50 | 5.50 | 6.90 | 6.20 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.23 | 0.76 | 0.03 | -0.02 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 3.80 | 5.60 | 4.70 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.18 | 0.66 | 0.04 | -0.03 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 22.50 | 2.75 | 4.20 | 3.48 | 4.28 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.14 | 0.55 | 0.04 | -0.03 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 2.25 | 2.95 | 2.60 | 2.55 | 0.00 | 0.00% | 0.10 | 3 | 257 | 1.13 | 0.45 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 1.10 | 1.75 | 1.43 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 565 | 1.12 | 0.29 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 0.55 | 1.05 | 0.80 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.12 | 0.18 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 0.30 | 0.75 | 0.53 | 0.50 | -0.05 | -9.10% | 0.01 | 192 | 133 | 1.16 | 0.12 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 0.25 | 0.60 | 0.43 | 0.65 | +0.30 | +85.72% | 0.01 | 3 | 93 | 1.25 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.31 | 0.05 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.50 | 0.03 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.60 | 0.02 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:00 PM EST |
| 65.00 | 0.15 | 0.45 | 0.30 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.56 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.37 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.61 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.15 | 0.55 | 0.35 | 0.40 | % | 0.03 | 194 | 0 | 1.13 | -0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 15.00 | 0.50 | 1.05 | 0.78 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.10 | -0.14 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 17.50 | 1.20 | 1.85 | 1.53 | 1.61 | +0.34 | +26.78% | 0.09 | 10 | 34 | 1.09 | -0.24 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 2.10 | 2.85 | 2.48 | 2.72 | +0.39 | +16.74% | 0.12 | 457 | 294 | 1.05 | -0.34 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 22.50 | 3.30 | 4.80 | 4.05 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 175 | 1.11 | -0.45 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 5.00 | 6.20 | 5.60 | 5.35 | 0.00 | 0.00% | 0.22 | 0 | 78 | 1.08 | -0.55 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 8.40 | 10.20 | 9.30 | 9.40 | +0.10 | +1.08% | 0.31 | 157 | 94 | 1.00 | -0.71 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 12.70 | 14.60 | 13.65 | 13.88 | 0.00 | 0.00% | 0.39 | 0 | 37 | 1.46 | -0.82 | 0.03 | -0.02 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 17.40 | 19.30 | 18.35 | 13.90 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.56 | -0.88 | 0.02 | -0.02 | 6/16/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 22.30 | 24.20 | 23.25 | 22.33 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.70 | -0.92 | 0.02 | -0.01 | 7/16/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 27.20 | 29.10 | 28.15 | 28.00 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.81 | -0.95 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 32.10 | 34.10 | 33.10 | 30.48 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.94 | -0.97 | 0.01 | -0.01 | 6/25/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 36.40 | 39.40 | 37.90 | % | 0.63 | 0 | 0 | 2.19 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 41.40 | 44.40 | 42.90 | 24.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.30 | -0.99 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 4:00:00 PM EST |
| 70.00 | 46.20 | 49.40 | 47.80 | % | 0.68 | 0 | 0 | 2.40 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 75.00 | 51.00 | 54.40 | 52.70 | % | 0.70 | 0 | 0 | 2.49 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |