Options Chain for BLACKBERRY LTD COM (BB) - $8.62 as of 9/23/2026 3:40:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 7.60 | 7.35 | 7.41 | -0.17 | -2.25% | 7.35 | 3 | 184 | 7.21 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 2.00 | 6.10 | 8.55 | 7.33 | 6.45 | -0.15 | -2.28% | 3.67 | 5 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 3.00 | 5.05 | 7.55 | 6.30 | 5.45 | -0.15 | -2.68% | 2.10 | 1 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 4.00 | 4.05 | 6.55 | 5.30 | 4.35 | -0.30 | -6.46% | 1.32 | 1 | 15 | 7.68 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 4.50 | 3.55 | 6.05 | 4.80 | 3.91 | 0.00 | 0.00% | 1.07 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:50 PM EST |
| 5.00 | 3.05 | 4.00 | 3.53 | 3.13 | 0.00 | 0.00% | 0.71 | 0 | 163 | 2.85 | 1.00 | 0.01 | 0.00 | 9/17/2026 | 9/23/2026 3:59:50 PM EST |
| 5.50 | 2.54 | 3.40 | 2.97 | 3.37 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.28 | 0.99 | 0.02 | 0.00 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 6.00 | 2.34 | 2.55 | 2.45 | 1.94 | 0.00 | 0.00% | 0.41 | 0 | 118 | 1.24 | 0.96 | 0.05 | 0.00 | 9/18/2026 | 9/23/2026 3:59:50 PM EST |
| 6.50 | 1.83 | 2.36 | 2.10 | % | 0.32 | 0 | 0 | 1.60 | 0.91 | 0.09 | -0.01 | 9/23/2026 3:59:50 PM EST | |||
| 7.00 | 1.51 | 1.71 | 1.61 | 1.59 | -0.21 | -11.67% | 0.23 | 61 | 264 | 0.85 | 0.84 | 0.14 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 7.50 | 1.19 | 1.30 | 1.25 | 1.20 | -0.23 | -16.09% | 0.17 | 27 | 1 | 0.84 | 0.75 | 0.19 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 8.00 | 0.90 | 0.96 | 0.93 | 0.96 | -0.13 | -11.93% | 0.12 | 1,095 | 4,966 | 0.84 | 0.64 | 0.22 | -0.02 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 8.50 | 0.66 | 0.73 | 0.70 | 0.71 | -0.10 | -12.35% | 0.08 | 437 | 577 | 0.86 | 0.53 | 0.23 | -0.02 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 9.00 | 0.51 | 0.52 | 0.52 | 0.52 | -0.10 | -16.13% | 0.06 | 6,287 | 10,607 | 0.88 | 0.42 | 0.22 | -0.02 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 9.50 | 0.15 | 0.40 | 0.28 | 0.34 | -0.09 | -20.93% | 0.03 | 179 | 78 | 0.75 | 0.33 | 0.20 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 10.00 | 0.27 | 0.28 | 0.28 | 0.29 | -0.06 | -17.15% | 0.03 | 1,321 | 4,866 | 0.91 | 0.26 | 0.17 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 10.50 | 0.18 | 0.24 | 0.21 | 0.20 | +0.01 | +5.27% | 0.02 | 15,572 | 5 | 0.94 | 0.20 | 0.15 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 11.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.06 | -27.28% | 0.02 | 69 | 1,748 | 0.98 | 0.15 | 0.12 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.03 | -18.75% | 0.01 | 14 | 55 | 1.04 | 0.12 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 12.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.04 | -28.58% | 0.01 | 106 | 5,154 | 1.03 | 0.09 | 0.08 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 12.50 | 0.03 | 0.20 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.07 | 0.06 | -0.01 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.02 | -15.39% | 0.01 | 2 | 224 | 1.10 | 0.05 | 0.05 | 0.00 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 13.50 | 0.03 | 0.18 | 0.11 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 1 | 1.23 | 0.04 | 0.04 | 0.00 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.03 | 0.03 | 0.03 | 0.00 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 15.00 | 0.01 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 3 | 318 | 1.31 | 0.02 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,127 | 1.73 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.61 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/23/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.02 | 0.00 | 9/23/2026 3:59:50 PM EST | |||
| 6.00 | 0.03 | 0.15 | 0.09 | 0.09 | +0.05 | +125.00% | 0.01 | 30 | 392 | 0.87 | -0.04 | 0.05 | 0.00 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 6.50 | 0.08 | 0.10 | 0.09 | 0.11 | % | 0.01 | 46 | 0 | 0.87 | -0.09 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST | |
| 7.00 | 0.08 | 0.20 | 0.14 | 0.17 | +0.02 | +13.34% | 0.02 | 398 | 1,479 | 0.78 | -0.16 | 0.14 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 7.50 | 0.26 | 0.33 | 0.30 | 0.31 | +0.04 | +14.82% | 0.04 | 149 | 66 | 0.83 | -0.25 | 0.19 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 8.00 | 0.48 | 0.58 | 0.53 | 0.52 | +0.08 | +18.19% | 0.07 | 7,959 | 4,173 | 0.86 | -0.36 | 0.22 | -0.02 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 8.50 | 0.72 | 0.86 | 0.79 | 0.79 | +0.11 | +16.18% | 0.09 | 337 | 296 | 0.90 | -0.47 | 0.23 | -0.02 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 9.00 | 1.04 | 1.18 | 1.11 | 1.00 | +0.02 | +2.05% | 0.12 | 1 | 1,684 | 0.92 | -0.58 | 0.22 | -0.02 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 9.50 | 1.43 | 1.55 | 1.49 | 1.49 | +0.21 | +16.41% | 0.16 | 6 | 4 | 0.96 | -0.67 | 0.20 | -0.01 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 10.00 | 1.50 | 2.06 | 1.78 | 1.81 | 0.00 | 0.00% | 0.18 | 0 | 75 | 1.19 | -0.74 | 0.17 | -0.01 | 9/21/2026 | 9/23/2026 3:59:50 PM EST |
| 10.50 | 1.93 | 2.66 | 2.30 | % | 0.22 | 0 | 0 | 1.47 | -0.80 | 0.15 | -0.01 | 9/23/2026 3:59:50 PM EST | |||
| 11.00 | 2.39 | 3.00 | 2.70 | 2.48 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.38 | -0.85 | 0.12 | -0.01 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 11.50 | 3.00 | 3.60 | 3.30 | % | 0.29 | 0 | 0 | 1.65 | -0.88 | 0.10 | -0.01 | 9/23/2026 3:59:50 PM EST | |||
| 12.00 | 3.30 | 3.85 | 3.58 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.37 | -0.91 | 0.08 | -0.01 | 9/11/2026 | 9/23/2026 3:59:50 PM EST |
| 12.50 | 3.80 | 4.35 | 4.08 | % | 0.33 | 0 | 0 | 1.47 | -0.93 | 0.06 | -0.01 | 9/23/2026 3:59:50 PM EST | |||
| 13.00 | 4.40 | 5.35 | 4.88 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.97 | -0.95 | 0.05 | 0.00 | 9/3/2026 | 9/23/2026 3:59:50 PM EST |
| 13.50 | 4.75 | 6.30 | 5.53 | % | 0.41 | 0 | 0 | 2.21 | -0.96 | 0.04 | 0.00 | 9/23/2026 3:59:50 PM EST | |||
| 14.00 | 5.25 | 6.00 | 5.63 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.99 | -0.97 | 0.03 | 0.00 | 9/15/2026 | 9/23/2026 3:59:50 PM EST |
| 15.00 | 6.25 | 6.75 | 6.50 | 6.88 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 8/28/2026 | 9/23/2026 3:59:50 PM EST |
| 16.00 | 7.50 | 7.80 | 7.65 | % | 0.48 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 9/23/2026 3:59:50 PM EST | |||
| 17.00 | 8.35 | 9.75 | 9.05 | 9.45 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:50 PM EST |