Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $19.15 as of 7/29/2025 3:08:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.60 | 9.50 | 9.05 | % | 0.91 | 0 | 0 | 1.51 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 12.50 | 6.80 | 7.80 | 7.30 | % | 0.58 | 0 | 0 | 1.12 | 0.92 | 0.02 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 15.00 | 4.80 | 5.10 | 4.95 | 4.95 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.91 | 0.81 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 3.30 | 3.50 | 3.40 | 3.30 | -0.18 | -5.18% | 0.19 | 2 | 106 | 0.90 | 0.67 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 2.15 | 2.35 | 2.25 | 2.20 | -0.05 | -2.23% | 0.11 | 17 | 133 | 0.90 | 0.52 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 1.40 | 1.65 | 1.53 | 1.35 | -0.15 | -10.00% | 0.07 | 2 | 194 | 0.92 | 0.38 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 1.00 | 1.15 | 1.08 | 0.95 | -0.06 | -5.95% | 0.04 | 24 | 1,165 | 0.95 | 0.29 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 1,007 | 436 | 1.03 | 0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.15 | 0.09 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.74 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.02 | -0.08 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.89 | -0.19 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 1.60 | 1.75 | 1.68 | 1.80 | +0.32 | +21.63% | 0.10 | 4 | 1,159 | 0.89 | -0.33 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 2.95 | 3.10 | 3.03 | 3.20 | +0.20 | +6.67% | 0.15 | 4 | 249 | 0.90 | -0.48 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 4.70 | 4.90 | 4.80 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.92 | -0.62 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 6.70 | 6.90 | 6.80 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 81 | 0.97 | -0.71 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 11.20 | 11.50 | 11.35 | 9.20 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.03 | -0.84 | 0.03 | -0.02 | 7/18/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 15.80 | 16.50 | 16.15 | 14.91 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.49 | -0.91 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 20.70 | 21.60 | 21.15 | % | 0.53 | 0 | 0 | 1.58 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST |