Options Chain for BLACKBERRY LTD COM (BB) - $4.51 as of 10/6/2025 7:35:31 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 | 4.10 | 4.45 | 4.28 | 4.29 | +0.26 | +6.46% | 8.56 | 13 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 1.00 | 2.95 | 4.15 | 3.55 | 3.79 | +0.49 | +14.85% | 3.55 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 1.50 | 2.45 | 3.65 | 3.05 | 2.90 | 0.00 | 0.00% | 2.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:07 PM EST |
| 2.00 | 1.33 | 3.80 | 2.57 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:07 PM EST | |||
| 2.50 | 1.03 | 3.40 | 2.22 | 2.15 | +0.24 | +12.57% | 0.89 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 3.00 | 0.55 | 2.97 | 1.76 | 1.79 | -0.01 | -0.56% | 0.59 | 1 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 3.50 | 1.21 | 1.41 | 1.31 | 1.26 | +0.22 | +21.16% | 0.37 | 9 | 56 | 3.15 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 4.00 | 0.73 | 0.80 | 0.77 | 0.77 | +0.25 | +48.08% | 0.19 | 367 | 469 | 1.09 | 0.98 | 0.12 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 4.50 | 0.32 | 0.34 | 0.33 | 0.33 | +0.19 | +135.72% | 0.07 | 2,067 | 3,983 | 0.73 | 0.79 | 0.75 | -0.01 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 5.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 63,357 | 3,873 | 0.89 | 0.32 | 0.88 | -0.02 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1,239 | 1,128 | 1.02 | 0.08 | 0.33 | -0.01 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 141 | 259 | 1.39 | 0.01 | 0.07 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 160 | 2.03 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 314 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:07 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 174 | 2.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 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 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.04 | 4 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.50 | -90.91% | 0.03 | 5 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 1.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 2.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:07 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.34 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:07 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:07 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 787 | 1.04 | -0.02 | 0.12 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.10 | -76.93% | 0.01 | 847 | 1,142 | 0.68 | -0.21 | 0.75 | -0.01 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 5.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.23 | -43.40% | 0.06 | 72 | 350 | 0.79 | -0.68 | 0.88 | -0.02 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 5.50 | 0.72 | 0.76 | 0.74 | 0.77 | -0.11 | -12.50% | 0.13 | 6 | 102 | 1.00 | -0.92 | 0.33 | -0.01 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 6.00 | 1.19 | 1.24 | 1.22 | 1.26 | -0.89 | -41.40% | 0.20 | 2 | 1 | 1.35 | -0.99 | 0.07 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 6.50 | 1.69 | 1.75 | 1.72 | 2.66 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.87 | -1.00 | 0.01 | 0.00 | 8/28/2025 | 10/6/2025 4:00:07 PM EST |
| 7.00 | 2.19 | 2.23 | 2.21 | 2.24 | -0.25 | -10.04% | 0.32 | 4 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 7.50 | 2.69 | 2.73 | 2.71 | 2.80 | -0.21 | -6.98% | 0.36 | 1 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |
| 8.50 | 3.65 | 3.75 | 3.70 | 3.76 | % | 0.44 | 1 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:07 PM EST |