Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $7.91 as of 3/31/2025 3:18:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 5.50 | 7.10 | 0.00 | 0.00% | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 5.00 | 2.10 | 2.90 | 2.70 | -1.00 | -27.03% | 5 | 112 | 1.74 | 0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 7.50 | 0.65 | 0.80 | 0.64 | -1.36 | -68.00% | 12 | 101 | 0.82 | 0.63 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.60 | 0.09 | -0.06 | -40.00% | 29 | 1,170 | 0.86 | 0.12 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 37 | 369 | 1.50 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 392 | 1.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 160 | 2.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 90 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 49 | 4.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 5.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 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 | 0.75 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 70 | 1.60 | -0.01 | 0.02 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 7.50 | 0.40 | 0.45 | 0.45 | +0.04 | +9.76% | 13 | 340 | 0.88 | -0.37 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 10.00 | 2.20 | 2.40 | 2.70 | +0.55 | +25.59% | 2 | 1,374 | 1.16 | -0.88 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 12.50 | 4.50 | 5.00 | 3.82 | 0.00 | 0.00% | 0 | 34 | 2.02 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 15.00 | 7.10 | 7.50 | 5.80 | 0.00 | 0.00% | 0 | 9 | 2.50 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 9.50 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 4 | 2.89 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 12.00 | 12.90 | 7.15 | 0.00 | 0.00% | 0 | 2 | 2.90 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 14.60 | 15.00 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 25.00 | 16.60 | 17.50 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 30.00 | 21.70 | 23.50 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 35.00 | 26.30 | 28.00 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 40.00 | 31.50 | 32.50 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |