Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $17.97 as of 12/17/2025 10:23:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 12.70 | 15.10 | 13.90 | 13.35 | 0.00 | 0.00% | 3.48 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 5.00 | 11.70 | 14.10 | 12.90 | 12.42 | 0.00 | 0.00% | 2.58 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 6.00 | 10.70 | 13.10 | 11.90 | 11.98 | +0.49 | +4.27% | 1.98 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 7.00 | 9.70 | 12.30 | 11.00 | 11.07 | +0.59 | +5.63% | 1.57 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 7.50 | 9.10 | 11.20 | 10.15 | 10.02 | 0.00 | 0.00% | 1.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 8.00 | 7.70 | 10.70 | 9.20 | 9.55 | 0.00 | 0.00% | 1.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:59:05 AM EST |
| 9.00 | 6.60 | 9.70 | 8.15 | 8.66 | 0.00 | 0.00% | 0.91 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:59:05 AM EST |
| 9.50 | 6.10 | 9.20 | 7.65 | 8.05 | 0.00 | 0.00% | 0.81 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:59:05 AM EST |
| 10.00 | 6.60 | 8.70 | 7.65 | 7.46 | 0.00 | 0.00% | 0.77 | 0 | 16 | 9.90 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 10.50 | 6.20 | 8.20 | 7.20 | 7.05 | 0.00 | 0.00% | 0.69 | 0 | 13 | 9.26 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 11.00 | 5.60 | 7.70 | 6.65 | % | 0.60 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 11.50 | 5.20 | 7.20 | 6.20 | 6.06 | 0.00 | 0.00% | 0.54 | 0 | 3 | 8.06 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 12.00 | 4.70 | 6.70 | 5.70 | 5.65 | 0.00 | 0.00% | 0.48 | 0 | 4 | 7.51 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 12.50 | 4.20 | 6.00 | 5.10 | 7.23 | 0.00 | 0.00% | 0.41 | 0 | 19 | 6.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 10:59:05 AM EST |
| 13.00 | 3.70 | 5.50 | 4.60 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 13.50 | 3.40 | 5.00 | 4.20 | 3.97 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.43 | 0.99 | 0.01 | -0.01 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 14.00 | 2.80 | 4.60 | 3.70 | 3.58 | 0.00 | 0.00% | 0.26 | 0 | 4 | 5.22 | 0.98 | 0.02 | -0.01 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 14.50 | 2.45 | 4.10 | 3.28 | % | 0.23 | 0 | 0 | 4.75 | 0.96 | 0.04 | -0.03 | 12/17/2025 10:59:05 AM EST | |||
| 15.00 | 2.00 | 3.60 | 2.80 | 3.00 | +0.60 | +25.00% | 0.19 | 1 | 160 | 4.30 | 0.93 | 0.07 | -0.06 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 15.50 | 1.55 | 3.20 | 2.38 | 3.03 | 0.00 | 0.00% | 0.15 | 0 | 24 | 4.07 | 0.89 | 0.10 | -0.11 | 11/26/2025 | 12/17/2025 10:59:05 AM EST |
| 16.00 | 1.25 | 2.60 | 1.93 | 1.99 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.40 | 0.82 | 0.14 | -0.19 | 12/3/2025 | 12/17/2025 10:59:05 AM EST |
| 16.50 | 0.90 | 2.05 | 1.48 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 7 | 2.85 | 0.75 | 0.18 | -0.24 | 12/8/2025 | 12/17/2025 10:59:05 AM EST |
| 17.00 | 0.65 | 1.20 | 0.93 | 0.92 | -0.08 | -8.00% | 0.05 | 5 | 150 | 1.14 | 0.65 | 0.22 | -0.24 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 17.50 | 0.40 | 0.95 | 0.68 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 545 | 1.21 | 0.53 | 0.25 | -0.23 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 18.00 | 0.25 | 1.05 | 0.65 | 0.38 | -0.18 | -32.15% | 0.04 | 3 | 62 | 1.56 | 0.40 | 0.26 | -0.19 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 18.50 | 0.15 | 0.55 | 0.35 | 0.30 | -0.06 | -16.67% | 0.02 | 2 | 34 | 1.49 | 0.27 | 0.24 | -0.15 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.40 | 0.15 | 0.18 | -0.09 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 124 | 2.70 | 0.10 | 0.13 | -0.06 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 448 | 1.51 | 0.03 | 0.05 | -0.01 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.20 | 0.02 | 0.04 | -0.01 | 12/11/2025 | 12/17/2025 10:59:05 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 6 | 264 | 1.89 | 0.00 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:59:05 AM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.03 | -0.08 | -72.73% | 0.01 | 1 | 136 | 3.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.31 | +0.26 | +520.00% | 0.01 | 10 | 396 | 2.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:59:05 AM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 10:59:05 AM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 803 | 2.47 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 6.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 456 | 5.07 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 10:59:05 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 10:59:05 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/17/2025 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 7.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 10:59:05 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 6.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 10:59:05 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 2 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:59:05 AM EST | |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 177 | 3.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 10:59:05 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 857 | 5.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 10:59:05 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.66 | -0.01 | 0.01 | -0.01 | 12/17/2025 10:59:05 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.26 | -0.02 | 0.02 | -0.01 | 12/5/2025 | 12/17/2025 10:59:05 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.86 | -0.04 | 0.04 | -0.03 | 12/3/2025 | 12/17/2025 10:59:05 AM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.03 | -0.07 | -70.00% | 0.02 | 1 | 420 | 3.10 | -0.07 | 0.07 | -0.06 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.73 | -0.11 | 0.10 | -0.11 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.12 | -60.00% | 0.01 | 7 | 29 | 2.01 | -0.18 | 0.14 | -0.19 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.26 | -0.24 | -48.00% | 0.02 | 1 | 90 | 2.27 | -0.25 | 0.18 | -0.24 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 17.00 | 0.30 | 0.65 | 0.48 | 0.60 | +0.15 | +33.34% | 0.03 | 4 | 42 | 1.30 | -0.35 | 0.22 | -0.24 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 17.50 | 0.60 | 0.85 | 0.73 | 0.80 | +0.20 | +33.34% | 0.04 | 46 | 167 | 1.27 | -0.47 | 0.25 | -0.23 | 12/17/2025 | 12/17/2025 10:59:05 AM EST |
| 18.00 | 0.80 | 1.30 | 1.05 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 53 | 1.87 | -0.60 | 0.26 | -0.19 | 12/15/2025 | 12/17/2025 10:59:05 AM EST |
| 18.50 | 0.70 | 1.70 | 1.20 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 17 | 2.01 | -0.73 | 0.24 | -0.15 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 19.00 | 0.85 | 2.15 | 1.50 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.21 | -0.85 | 0.18 | -0.09 | 12/12/2025 | 12/17/2025 10:59:05 AM EST |
| 19.50 | 1.20 | 2.60 | 1.90 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.37 | -0.90 | 0.13 | -0.06 | 12/12/2025 | 12/17/2025 10:59:05 AM EST |
| 20.00 | 1.80 | 3.10 | 2.45 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 25 | 2.63 | -0.97 | 0.05 | -0.01 | 12/12/2025 | 12/17/2025 10:59:05 AM EST |
| 20.50 | 2.10 | 3.60 | 2.85 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.87 | -0.98 | 0.04 | -0.01 | 12/12/2025 | 12/17/2025 10:59:05 AM EST |
| 21.00 | 2.60 | 4.10 | 3.35 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.09 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/17/2025 10:59:05 AM EST |
| 21.50 | 3.00 | 4.60 | 3.80 | % | 0.18 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 22.00 | 3.50 | 5.10 | 4.30 | % | 0.20 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 22.50 | 4.00 | 5.50 | 4.75 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 67 | 3.42 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:59:05 AM EST |
| 23.00 | 4.50 | 6.00 | 5.25 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 7 | 3.60 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 10:59:05 AM EST |
| 23.50 | 4.90 | 6.50 | 5.70 | % | 0.24 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 24.00 | 5.30 | 7.00 | 6.15 | % | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 24.50 | 5.80 | 7.50 | 6.65 | % | 0.27 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 25.00 | 6.30 | 8.00 | 7.15 | 5.93 | 0.00 | 0.00% | 0.29 | 0 | 10 | 4.27 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 10:59:05 AM EST |
| 26.00 | 7.30 | 9.10 | 8.20 | 8.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:59:05 AM EST |
| 27.00 | 8.30 | 10.00 | 9.15 | 9.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:59:05 AM EST |
| 28.00 | 9.30 | 12.30 | 10.80 | % | 0.39 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 29.00 | 10.00 | 12.40 | 11.20 | % | 0.39 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 30.00 | 10.90 | 13.30 | 12.10 | 11.57 | 0.00 | 0.00% | 0.40 | 0 | 2 | 6.65 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 10:59:05 AM EST |
| 35.00 | 15.90 | 18.30 | 17.10 | % | 0.49 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 40.00 | 20.70 | 23.60 | 22.15 | % | 0.55 | 0 | 0 | 9.68 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST | |||
| 45.00 | 25.70 | 28.60 | 27.15 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:59:05 AM EST |