Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $11.40 as of 5/30/2025 6:28:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 9.80 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 6.10 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 3.70 | 4.70 | 3.26 | 0.00 | 0.00% | 0 | 34 | 1.38 | 0.98 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.60 | 1.75 | 1.35 | -0.53 | -28.20% | 15 | 348 | 0.50 | 0.75 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 0.45 | 0.55 | 0.55 | -0.01 | -1.79% | 66 | 1,968 | 0.89 | 0.34 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 24 | 770 | 0.92 | 0.13 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 137 | 1.29 | 0.04 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 67 | 2.46 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.68 | -0.02 | 0.02 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.30 | 0.45 | 0.39 | +0.04 | +11.43% | 61 | 2,910 | 0.84 | -0.25 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 1.40 | 2.80 | 2.06 | +0.71 | +52.60% | 104 | 1,604 | 0.72 | -0.66 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 3.70 | 4.00 | 3.72 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.87 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 6.00 | 6.40 | % | 0 | 0 | 1.30 | -0.96 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 8.60 | 8.90 | % | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 11.10 | 11.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |