Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $17.62 as of 8/13/2025 7:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 10.00 | 11.80 | 10.90 | % | 1.36 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 9.00 | 7.80 | 10.90 | 9.35 | % | 1.04 | 0 | 0 | 2.63 | 0.99 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 10.00 | 8.10 | 10.40 | 9.25 | % | 0.93 | 0 | 0 | 2.71 | 0.99 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 11.00 | 7.10 | 9.00 | 8.05 | % | 0.73 | 0 | 0 | 2.13 | 0.97 | 0.01 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 12.00 | 5.00 | 8.70 | 6.85 | % | 0.57 | 0 | 0 | 2.32 | 0.95 | 0.02 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 13.00 | 4.70 | 7.00 | 5.85 | % | 0.45 | 0 | 0 | 1.71 | 0.91 | 0.03 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 14.00 | 3.60 | 6.20 | 4.90 | % | 0.35 | 0 | 0 | 1.55 | 0.87 | 0.04 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 15.00 | 3.50 | 5.00 | 4.25 | % | 0.28 | 0 | 0 | 1.23 | 0.82 | 0.05 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 16.00 | 3.10 | 4.20 | 3.65 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | 0.76 | 0.06 | -0.02 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 17.00 | 2.80 | 3.00 | 2.90 | 2.94 | +0.54 | +22.50% | 0.17 | 1 | 1 | 0.76 | 0.69 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 18.00 | 2.30 | 2.45 | 2.38 | 2.43 | +0.70 | +40.47% | 0.13 | 43 | 8 | 0.79 | 0.61 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 19.00 | 1.85 | 2.05 | 1.95 | 2.10 | +0.65 | +44.83% | 0.10 | 4 | 41 | 0.80 | 0.54 | 0.08 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 20.00 | 1.45 | 1.65 | 1.55 | 1.39 | +0.33 | +31.14% | 0.08 | 2 | 1 | 0.80 | 0.47 | 0.08 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.00 | 0.40 | 0.07 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 22.00 | 0.70 | 1.20 | 0.95 | % | 0.04 | 0 | 0 | 0.79 | 0.34 | 0.07 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.17 | 0.29 | 0.06 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | 0.24 | 0.06 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.01 | 0.21 | 0.05 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.11 | 0.17 | 0.05 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.18 | 0.14 | 0.04 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.19 | 0.12 | 0.03 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.22 | 0.08 | 0.03 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.03 | 0.01 | 0.00 | 8/13/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | -0.01 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 2.31 | -0.01 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 2.13 | -0.03 | 0.01 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 1.91 | -0.05 | 0.02 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.22 | -0.09 | 0.03 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.14 | -0.13 | 0.04 | -0.02 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.12 | -0.18 | 0.05 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.06 | -0.24 | 0.06 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 1.08 | -0.31 | 0.07 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 18.00 | 1.65 | 1.85 | 1.75 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | -0.39 | 0.07 | -0.03 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 19.00 | 2.20 | 2.40 | 2.30 | % | 0.12 | 0 | 0 | 0.84 | -0.46 | 0.08 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 20.00 | 1.95 | 3.10 | 2.53 | % | 0.13 | 0 | 0 | 0.67 | -0.53 | 0.08 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 21.00 | 3.50 | 3.80 | 3.65 | % | 0.17 | 0 | 0 | 0.86 | -0.60 | 0.07 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 22.00 | 3.50 | 5.00 | 4.25 | % | 0.19 | 0 | 0 | 0.76 | -0.66 | 0.07 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 23.00 | 4.50 | 5.80 | 5.15 | % | 0.22 | 0 | 0 | 1.12 | -0.71 | 0.06 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 24.00 | 5.70 | 6.40 | 6.05 | % | 0.25 | 0 | 0 | 1.04 | -0.76 | 0.06 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 25.00 | 6.60 | 7.30 | 6.95 | 7.64 | % | 0.28 | 1 | 0 | 0.90 | -0.79 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 26.00 | 6.90 | 9.20 | 8.05 | % | 0.31 | 0 | 0 | 1.10 | -0.83 | 0.05 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 27.00 | 7.40 | 10.10 | 8.75 | % | 0.32 | 0 | 0 | 1.59 | -0.86 | 0.04 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 28.00 | 8.40 | 10.90 | 9.65 | % | 0.34 | 0 | 0 | 1.57 | -0.88 | 0.03 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 30.00 | 10.50 | 12.90 | 11.70 | % | 0.39 | 0 | 0 | 1.70 | -0.92 | 0.03 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 35.00 | 16.00 | 18.00 | 17.00 | % | 0.49 | 0 | 0 | 2.03 | -0.97 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST |