Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $21.00 as of 7/25/2025 7:59:11 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 | 9.00 | 11.70 | 10.35 | % | 1.03 | 0 | 0 | 2.71 | 0.99 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 11.00 | 8.00 | 10.40 | 9.20 | % | 0.84 | 0 | 0 | 2.43 | 0.98 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 12.00 | 7.00 | 9.80 | 8.40 | % | 0.70 | 0 | 0 | 2.36 | 0.96 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 13.00 | 5.00 | 8.80 | 6.90 | % | 0.53 | 0 | 0 | 2.11 | 0.93 | 0.02 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 14.00 | 4.20 | 7.90 | 6.05 | % | 0.43 | 0 | 0 | 1.18 | 0.90 | 0.03 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 15.00 | 3.60 | 6.60 | 5.10 | % | 0.34 | 0 | 0 | 1.61 | 0.86 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 16.00 | 3.20 | 5.70 | 4.45 | % | 0.28 | 0 | 0 | 1.12 | 0.81 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 17.00 | 2.35 | 4.30 | 3.33 | % | 0.20 | 0 | 0 | 0.53 | 0.75 | 0.05 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 18.00 | 2.95 | 3.50 | 3.23 | % | 0.18 | 0 | 0 | 0.85 | 0.68 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 19.00 | 2.50 | 2.85 | 2.68 | 2.59 | % | 0.14 | 3 | 0 | 0.85 | 0.62 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 20.00 | 2.05 | 3.30 | 2.68 | % | 0.13 | 0 | 0 | 1.04 | 0.55 | 0.07 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 21.00 | 1.70 | 2.05 | 1.88 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.49 | 0.07 | -0.03 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 22.00 | 1.40 | 1.75 | 1.58 | 1.70 | -0.44 | -20.57% | 0.07 | 2 | 2 | 0.94 | 0.43 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 23.00 | 0.55 | 1.45 | 1.00 | % | 0.04 | 0 | 0 | 0.78 | 0.38 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 24.00 | 1.05 | 1.75 | 1.40 | 1.10 | % | 0.06 | 15 | 0 | 1.03 | 0.34 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 25.00 | 0.85 | 1.05 | 0.95 | 0.98 | % | 0.04 | 2 | 0 | 0.93 | 0.30 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 26.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.00 | 0.26 | 0.05 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.10 | 0.22 | 0.05 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.02 | 0.20 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 29.00 | 0.15 | 0.90 | 0.53 | % | 0.02 | 0 | 0 | 0.99 | 0.18 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.00 | 0.16 | 0.04 | -0.02 | 7/25/2025 3:59:57 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 | 2.01 | -0.01 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | -0.02 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | -0.04 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.08 | -0.07 | 0.02 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | -0.10 | 0.03 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.18 | -0.14 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.04 | -0.19 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.06 | -0.25 | 0.05 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 18.00 | 1.05 | 1.70 | 1.38 | % | 0.08 | 0 | 0 | 0.86 | -0.32 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 19.00 | 1.15 | 2.25 | 1.70 | % | 0.09 | 0 | 0 | 0.78 | -0.38 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 20.00 | 2.25 | 2.85 | 2.55 | % | 0.13 | 0 | 0 | 0.93 | -0.45 | 0.07 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 21.00 | 2.80 | 3.30 | 3.05 | % | 0.15 | 0 | 0 | 0.89 | -0.51 | 0.07 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 22.00 | 3.40 | 4.10 | 3.75 | % | 0.17 | 0 | 0 | 0.90 | -0.57 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 23.00 | 4.30 | 4.70 | 4.50 | % | 0.20 | 0 | 0 | 0.91 | -0.62 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 24.00 | 5.20 | 5.60 | 5.40 | % | 0.23 | 0 | 0 | 0.98 | -0.66 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 25.00 | 5.90 | 8.30 | 7.10 | % | 0.28 | 0 | 0 | 1.38 | -0.70 | 0.05 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 26.00 | 6.60 | 7.70 | 7.15 | % | 0.28 | 0 | 0 | 1.04 | -0.74 | 0.05 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 27.00 | 6.80 | 9.40 | 8.10 | % | 0.30 | 0 | 0 | 1.26 | -0.78 | 0.05 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 28.00 | 7.90 | 10.00 | 8.95 | % | 0.32 | 0 | 0 | 1.54 | -0.80 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 29.00 | 8.30 | 11.50 | 9.90 | % | 0.34 | 0 | 0 | 1.17 | -0.82 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 30.00 | 8.60 | 12.20 | 10.40 | % | 0.35 | 0 | 0 | 1.88 | -0.84 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST |