Options Chain for BLACKBERRY LTD COM (BB) - $3.82 as of 1/23/2026 7:10:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.70 | 5.45 | 4.08 | 3.30 | 0.00 | 0.00% | 8.16 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 1.00 | 2.57 | 3.85 | 3.21 | 2.85 | 0.00 | 0.00% | 3.21 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 1.50 | 1.87 | 3.65 | 2.76 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 2.00 | 1.45 | 2.40 | 1.93 | % | 0.96 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 2.50 | 0.95 | 1.90 | 1.43 | % | 0.57 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 3.00 | 0.45 | 1.10 | 0.78 | 0.84 | 0.00 | 0.00% | 0.26 | 0 | 14 | 3.16 | 1.00 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 3.50 | 0.12 | 0.61 | 0.37 | 0.36 | 0.00 | 0.00% | 0.11 | 842 | 123 | 2.07 | 0.86 | 0.64 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 4.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.02 | 25,407 | 2,598 | 0.63 | 0.30 | 1.15 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 239 | 1,329 | 0.79 | 0.03 | 0.24 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 56 | 870 | 1.24 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.64 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:48 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 510 | 1.07 | 0.00 | 0.02 | 0.00 | 1/2/2026 | 1/23/2026 3:59:48 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 18 | 527 | 0.52 | -0.14 | 0.64 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 4.00 | 0.21 | 0.25 | 0.23 | 0.21 | -0.08 | -27.59% | 0.06 | 55 | 238 | 0.55 | -0.70 | 1.15 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 4.50 | 0.43 | 0.75 | 0.59 | 0.69 | 0.00 | 0.00% | 0.13 | 0 | 104 | 1.38 | -0.97 | 0.24 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 5.00 | 0.81 | 1.56 | 1.19 | 1.24 | 0.00 | 0.00% | 0.24 | 0 | 37 | 3.58 | -1.00 | 0.01 | 0.00 | 12/19/2025 | 1/23/2026 3:59:48 PM EST |
| 5.50 | 1.31 | 1.77 | 1.54 | % | 0.28 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 6.00 | 1.80 | 2.55 | 2.18 | % | 0.36 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 6.50 | 2.10 | 2.75 | 2.43 | 2.61 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:48 PM EST |
| 7.00 | 2.60 | 3.60 | 3.10 | % | 0.44 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 7.50 | 3.10 | 4.10 | 3.60 | % | 0.48 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 8.00 | 4.05 | 4.25 | 4.15 | 4.22 | +0.27 | +6.84% | 0.52 | 3 | 12 | 5.14 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 8.50 | 4.10 | 5.10 | 4.60 | 4.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |