Options Chain for BLACKBERRY LTD COM (BB) - $8.04 as of 8/24/2026 10:29:35 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 | 3.35 | 4.55 | 3.95 | 4.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:55 AM EST |
| 4.50 | 2.85 | 4.05 | 3.45 | 4.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.64 | 0.99 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 9:58:55 AM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | % | 0.60 | 0 | 0 | 2.36 | 0.98 | 0.03 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 5.50 | 2.04 | 3.45 | 2.75 | 3.20 | 0.00 | 0.00% | 0.50 | 0 | 11 | 2.53 | 0.95 | 0.06 | -0.01 | 8/18/2026 | 8/24/2026 9:58:55 AM EST |
| 6.00 | 1.58 | 2.83 | 2.21 | % | 0.37 | 0 | 0 | 2.03 | 0.90 | 0.10 | -0.01 | 8/24/2026 9:58:55 AM EST | |||
| 6.50 | 1.35 | 2.01 | 1.68 | % | 0.26 | 0 | 0 | 1.33 | 0.83 | 0.14 | -0.01 | 8/24/2026 9:58:55 AM EST | |||
| 7.00 | 1.01 | 1.15 | 1.08 | 1.12 | -0.24 | -17.65% | 0.15 | 50 | 7 | 1.47 | 0.74 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 7.50 | 0.63 | 1.38 | 1.01 | 1.21 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.79 | 0.64 | 0.21 | -0.01 | 8/20/2026 | 8/24/2026 9:58:55 AM EST |
| 8.00 | 0.57 | 0.75 | 0.66 | 0.70 | -0.14 | -16.67% | 0.08 | 304 | 198 | 0.68 | 0.54 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 8.50 | 0.00 | 0.94 | 0.47 | 0.63 | 0.00 | 0.00% | 0.06 | 0 | 124 | 1.16 | 0.44 | 0.21 | -0.01 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 9.00 | 0.29 | 0.37 | 0.33 | 0.35 | -0.14 | -28.58% | 0.04 | 715 | 2,559 | 0.76 | 0.35 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 9.50 | 0.08 | 0.50 | 0.29 | 0.25 | -0.08 | -24.25% | 0.03 | 3 | 45 | 0.86 | 0.28 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 10.00 | 0.17 | 0.28 | 0.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.78 | 0.23 | 0.15 | -0.01 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.17 | 0.13 | -0.01 | 8/17/2026 | 8/24/2026 9:58:55 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.60 | 0.12 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 215 | 1.69 | 0.09 | 0.08 | 0.00 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.99 | 0.06 | 0.06 | 0.00 | 8/20/2026 | 8/24/2026 9:58:55 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | 0.05 | 0.05 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 13.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 1.68 | 0.04 | 0.04 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.02 | 0.03 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.02 | 0.02 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.19 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/24/2026 9:58:55 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.01 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 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 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.66 | -0.01 | 0.01 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.63 | -0.02 | 0.03 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 5.50 | 0.00 | 0.17 | 0.09 | % | 0.02 | 0 | 0 | 1.06 | -0.05 | 0.06 | -0.01 | 8/24/2026 9:58:55 AM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 14 | 2.05 | -0.10 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 9:58:55 AM EST |
| 6.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.27 | -0.17 | 0.14 | -0.01 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 7.00 | 0.06 | 0.50 | 0.28 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.64 | -0.26 | 0.18 | -0.01 | 8/19/2026 | 8/24/2026 9:58:55 AM EST |
| 7.50 | 0.52 | 0.65 | 0.59 | 0.59 | % | 0.08 | 1 | 0 | 0.78 | -0.36 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST | |
| 8.00 | 0.78 | 1.12 | 0.95 | 0.94 | +0.19 | +25.34% | 0.12 | 1 | 1,490 | 0.75 | -0.46 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 8.50 | 0.76 | 1.51 | 1.14 | 0.98 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.13 | -0.56 | 0.21 | -0.01 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 9.00 | 1.36 | 1.81 | 1.59 | 1.56 | +0.31 | +24.80% | 0.18 | 1 | 24 | 0.83 | -0.65 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 9.50 | 1.52 | 2.27 | 1.90 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.19 | -0.72 | 0.17 | -0.01 | 8/18/2026 | 8/24/2026 9:58:55 AM EST |
| 10.00 | 2.21 | 2.60 | 2.41 | 2.50 | +0.32 | +14.68% | 0.24 | 1 | 44 | 1.12 | -0.77 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 10.50 | 1.75 | 4.00 | 2.88 | % | 0.27 | 0 | 0 | 2.19 | -0.83 | 0.13 | -0.01 | 8/24/2026 9:58:55 AM EST | |||
| 11.00 | 3.20 | 3.75 | 3.48 | % | 0.32 | 0 | 0 | 1.51 | -0.88 | 0.10 | -0.01 | 8/24/2026 9:58:55 AM EST | |||
| 11.50 | 3.65 | 4.20 | 3.93 | % | 0.34 | 0 | 0 | 1.55 | -0.91 | 0.08 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 12.00 | 4.15 | 4.90 | 4.53 | % | 0.38 | 0 | 0 | 1.88 | -0.94 | 0.06 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 12.50 | 4.65 | 5.40 | 5.03 | 3.84 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.96 | -0.95 | 0.05 | 0.00 | 8/17/2026 | 8/24/2026 9:58:55 AM EST |
| 13.00 | 5.25 | 5.50 | 5.38 | 5.35 | % | 0.41 | 4 | 0 | 1.53 | -0.96 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST | |
| 13.50 | 5.75 | 6.45 | 6.10 | % | 0.45 | 0 | 0 | 2.24 | -0.98 | 0.03 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 14.00 | 6.20 | 6.45 | 6.33 | 6.30 | +0.91 | +16.89% | 0.45 | 4 | 1 | 1.59 | -0.98 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 15.00 | 6.35 | 8.40 | 7.38 | 6.65 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.89 | -0.99 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 9:58:55 AM EST |
| 16.00 | 8.20 | 8.80 | 8.50 | 8.40 | +0.75 | +9.81% | 0.53 | 4 | 8 | 2.35 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 17.00 | 9.20 | 9.80 | 9.50 | 9.40 | % | 0.56 | 2 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |