Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $31.60 as of 5/8/2026 7:11:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 35.10 | 38.00 | 36.55 | 33.10 | 0.00 | 0.00% | 14.62 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:37 PM EST |
| 5.00 | 32.60 | 35.50 | 34.05 | 30.60 | 0.00 | 0.00% | 6.81 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:37 PM EST |
| 7.50 | 30.10 | 33.20 | 31.65 | % | 4.22 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:37 PM EST | |||
| 10.00 | 27.60 | 30.40 | 29.00 | 29.39 | 0.00 | 0.00% | 2.90 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:37 PM EST |
| 12.50 | 25.10 | 28.20 | 26.65 | 21.60 | 0.00 | 0.00% | 2.13 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:37 PM EST |
| 15.00 | 22.60 | 24.90 | 23.75 | 23.50 | 0.00 | 0.00% | 1.58 | 0 | 197 | 5.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:37 PM EST |
| 17.50 | 20.20 | 22.40 | 21.30 | 20.10 | -1.70 | -7.80% | 1.22 | 29 | 195 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 20.00 | 17.70 | 20.20 | 18.95 | 17.65 | +6.65 | +60.46% | 0.95 | 5 | 212 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 22.50 | 15.20 | 17.50 | 16.35 | 15.87 | +2.20 | +16.10% | 0.73 | 30 | 232 | 3.22 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 25.00 | 12.70 | 15.00 | 13.85 | 14.30 | +7.70 | +116.67% | 0.55 | 19 | 1,064 | 0.00 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 30.00 | 8.40 | 10.20 | 9.30 | 8.72 | +5.62 | +181.29% | 0.31 | 224 | 889 | 0.00 | 0.92 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 35.00 | 4.80 | 5.50 | 5.15 | 4.60 | +3.43 | +293.17% | 0.15 | 215 | 928 | 0.90 | 0.78 | 0.04 | -0.18 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 40.00 | 2.10 | 3.00 | 2.55 | 2.29 | +1.89 | +472.50% | 0.06 | 515 | 1,318 | 1.26 | 0.51 | 0.07 | -0.19 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 45.00 | 0.70 | 1.10 | 0.90 | 0.90 | +0.73 | +429.42% | 0.02 | 141 | 2,022 | 1.19 | 0.24 | 0.05 | -0.14 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.25 | +250.00% | 0.01 | 64 | 318 | 1.18 | 0.16 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 34 | 89 | 1.48 | 0.09 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.79 | 0.05 | 0.01 | -0.06 | 5/7/2026 | 5/8/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:37 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:37 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:37 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:37 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:37 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 193 | 4.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:37 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,780 | 2.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:37 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.05 | -50.00% | 0.02 | 3 | 309 | 4.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 762 | 2.15 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 74 | 513 | 1.79 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.30 | -1.14 | -79.17% | 0.01 | 139 | 872 | 1.40 | -0.08 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 35.00 | 0.60 | 1.15 | 0.88 | 0.86 | -4.14 | -82.80% | 0.03 | 134 | 860 | 1.25 | -0.22 | 0.04 | -0.18 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 40.00 | 2.55 | 2.90 | 2.73 | 3.40 | -6.09 | -64.18% | 0.07 | 4 | 113 | 1.17 | -0.49 | 0.07 | -0.19 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 45.00 | 5.50 | 7.70 | 6.60 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.89 | -0.76 | 0.05 | -0.14 | 5/7/2026 | 5/8/2026 3:59:37 PM EST |
| 50.00 | 10.20 | 12.40 | 11.30 | 17.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.30 | -0.84 | 0.03 | -0.14 | 4/14/2026 | 5/8/2026 3:59:37 PM EST |
| 55.00 | 15.00 | 17.60 | 16.30 | % | 0.30 | 0 | 0 | 2.88 | -0.91 | 0.02 | -0.10 | 5/8/2026 3:59:37 PM EST | |||
| 60.00 | 19.90 | 22.50 | 21.20 | % | 0.35 | 0 | 0 | 3.23 | -0.95 | 0.01 | -0.06 | 5/8/2026 3:59:37 PM EST |