Options Chain for BLACKSKY TECHNOLOGY INC CL A NEW (BKSY) - $22.07 as of 2/2/2026 10:12:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.00 | 20.70 | 19.35 | 23.30 | 0.00 | 0.00% | 7.74 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 5.00 | 15.70 | 18.20 | 16.95 | 14.70 | 0.00 | 0.00% | 3.39 | 0 | 8 | 8.38 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 2/2/2026 9:58:50 AM EST |
| 7.50 | 13.00 | 15.70 | 14.35 | 9.30 | 0.00 | 0.00% | 1.91 | 0 | 20 | 6.01 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/2/2026 9:58:50 AM EST |
| 10.00 | 10.70 | 13.20 | 11.95 | 10.80 | 0.00 | 0.00% | 1.19 | 0 | 100 | 4.45 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:58:50 AM EST |
| 12.50 | 8.00 | 10.40 | 9.20 | 12.96 | 0.00 | 0.00% | 0.74 | 0 | 92 | 3.13 | 0.98 | 0.01 | -0.01 | 1/9/2026 | 2/2/2026 9:58:50 AM EST |
| 15.00 | 5.80 | 7.90 | 6.85 | 7.00 | 0.00 | 0.00% | 0.46 | 0 | 207 | 2.35 | 0.94 | 0.02 | -0.03 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 17.50 | 3.70 | 5.30 | 4.50 | 5.00 | -2.91 | -36.79% | 0.26 | 100 | 593 | 1.83 | 0.83 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 20.00 | 2.45 | 3.30 | 2.88 | 2.75 | -0.35 | -11.29% | 0.14 | 5 | 491 | 1.02 | 0.66 | 0.08 | -0.06 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 22.50 | 1.40 | 1.55 | 1.48 | 1.70 | -0.10 | -5.56% | 0.07 | 18 | 284 | 0.98 | 0.45 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 25.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.15 | -15.79% | 0.03 | 207 | 2,811 | 0.93 | 0.27 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.07 | -20.00% | 0.01 | 61 | 3,645 | 1.11 | 0.11 | 0.04 | -0.03 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 13 | 2,852 | 1.26 | 0.06 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 10 | 1,089 | 1.39 | 0.04 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.85 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:50 AM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.02 | 2 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST | |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 4.28 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:50 AM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 387 | 2.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.79 | -0.02 | 0.01 | -0.01 | 1/26/2026 | 2/2/2026 9:58:50 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 443 | 1.43 | -0.06 | 0.02 | -0.03 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.34 | -0.01 | -2.86% | 0.01 | 11 | 423 | 0.95 | -0.17 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 20.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.05 | -5.00% | 0.05 | 13 | 414 | 0.97 | -0.34 | 0.08 | -0.06 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 22.50 | 2.10 | 2.45 | 2.28 | 2.14 | +0.08 | +3.89% | 0.10 | 7 | 765 | 1.00 | -0.55 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 25.00 | 3.40 | 4.30 | 3.85 | 4.00 | +0.20 | +5.27% | 0.15 | 31 | 488 | 1.26 | -0.73 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 30.00 | 7.60 | 9.50 | 8.55 | 7.42 | 0.00 | 0.00% | 0.29 | 0 | 77 | 1.59 | -0.89 | 0.04 | -0.03 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 35.00 | 11.90 | 14.40 | 13.15 | 9.50 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.02 | -0.94 | 0.02 | -0.02 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 40.00 | 16.90 | 19.40 | 18.15 | 22.70 | 0.00 | 0.00% | 0.45 | 0 | 56 | 2.28 | -0.96 | 0.01 | -0.02 | 12/18/2025 | 2/2/2026 9:58:50 AM EST |
| 45.00 | 21.90 | 24.60 | 23.25 | % | 0.52 | 0 | 0 | 2.83 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST |