Options Chain for BLACKBERRY LTD COM (BB) - $8.99 as of 8/14/2026 7:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.30 | 6.95 | 5.13 | % | 1.28 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 4.50 | 2.72 | 6.45 | 4.59 | % | 1.02 | 0 | 0 | 4.56 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.00 | 3.55 | 4.75 | 4.15 | % | 0.83 | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.50 | 3.05 | 4.25 | 3.65 | % | 0.66 | 0 | 0 | 2.07 | 0.97 | 0.03 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 6.00 | 2.60 | 3.80 | 3.20 | % | 0.53 | 0 | 0 | 1.88 | 0.94 | 0.05 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 6.50 | 1.95 | 3.35 | 2.65 | % | 0.41 | 0 | 0 | 1.70 | 0.90 | 0.07 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 7.00 | 2.02 | 2.50 | 2.26 | 2.30 | % | 0.32 | 4 | 0 | 0.79 | 0.85 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 7.50 | 0.81 | 3.80 | 2.31 | % | 0.31 | 0 | 0 | 2.62 | 0.78 | 0.12 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 8.00 | 1.18 | 1.80 | 1.49 | % | 0.19 | 0 | 0 | 0.73 | 0.71 | 0.13 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 8.50 | 0.95 | 1.25 | 1.10 | 1.16 | % | 0.13 | 4 | 0 | 0.66 | 0.63 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 9.00 | 0.72 | 1.31 | 1.02 | 1.00 | -0.05 | -4.77% | 0.11 | 165 | 123 | 0.78 | 0.56 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 9.50 | 0.53 | 0.91 | 0.72 | % | 0.08 | 0 | 0 | 0.71 | 0.48 | 0.16 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 10.00 | 0.51 | 0.73 | 0.62 | 0.63 | % | 0.06 | 19 | 0 | 0.76 | 0.41 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 10.50 | 0.26 | 0.62 | 0.44 | % | 0.04 | 0 | 0 | 0.72 | 0.34 | 0.15 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 11.00 | 0.19 | 0.69 | 0.44 | 0.41 | -0.09 | -18.00% | 0.04 | 32 | 2 | 0.80 | 0.28 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 11.50 | 0.10 | 0.44 | 0.27 | % | 0.02 | 0 | 0 | 0.72 | 0.23 | 0.12 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 12.00 | 0.20 | 0.38 | 0.29 | 0.29 | % | 0.02 | 1 | 0 | 0.83 | 0.18 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 12.50 | 0.06 | 0.53 | 0.30 | % | 0.02 | 0 | 0 | 0.86 | 0.15 | 0.09 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 13.00 | 0.12 | 1.01 | 0.57 | % | 0.04 | 0 | 0 | 1.18 | 0.12 | 0.08 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 13.50 | 0.04 | 2.27 | 1.16 | % | 0.09 | 0 | 0 | 1.65 | 0.09 | 0.07 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 2.72 | 0.08 | 0.06 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.01 | 8 | 0 | 1.07 | 0.04 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 16.00 | 0.00 | 1.13 | 0.57 | % | 0.04 | 0 | 0 | 2.08 | 0.03 | 0.03 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 3.01 | 0.02 | 0.02 | 0.00 | 8/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 1.20 | 0.60 | % | 0.13 | 0 | 0 | 3.27 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.79 | 0.40 | % | 0.08 | 0 | 0 | 2.34 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 1.00 | 0.50 | % | 0.09 | 0 | 0 | 2.34 | -0.03 | 0.03 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 6.00 | 0.03 | 0.15 | 0.09 | 0.09 | % | 0.01 | 1 | 0 | 0.80 | -0.06 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 6.50 | 0.00 | 0.79 | 0.40 | % | 0.06 | 0 | 0 | 1.60 | -0.10 | 0.07 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 7.00 | 0.19 | 0.34 | 0.27 | % | 0.04 | 0 | 0 | 0.82 | -0.15 | 0.09 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 7.50 | 0.31 | 0.50 | 0.41 | % | 0.05 | 0 | 0 | 0.82 | -0.22 | 0.12 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 8.00 | 0.47 | 0.62 | 0.55 | % | 0.07 | 0 | 0 | 0.78 | -0.29 | 0.13 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 8.50 | 0.49 | 1.06 | 0.78 | 0.84 | % | 0.09 | 1 | 0 | 0.79 | -0.37 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 9.00 | 0.94 | 1.12 | 1.03 | % | 0.11 | 0 | 0 | 0.79 | -0.44 | 0.16 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 9.50 | 1.21 | 1.56 | 1.39 | 1.34 | % | 0.15 | 3 | 0 | 0.83 | -0.52 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 10.00 | 1.59 | 1.77 | 1.68 | % | 0.17 | 0 | 0 | 0.80 | -0.59 | 0.16 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 10.50 | 1.77 | 2.49 | 2.13 | % | 0.20 | 0 | 0 | 0.86 | -0.66 | 0.15 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 11.00 | 2.18 | 2.82 | 2.50 | % | 0.23 | 0 | 0 | 0.84 | -0.72 | 0.14 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 11.50 | 2.61 | 3.15 | 2.88 | % | 0.25 | 0 | 0 | 0.69 | -0.77 | 0.12 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 12.00 | 2.60 | 3.80 | 3.20 | % | 0.27 | 0 | 0 | 1.30 | -0.82 | 0.11 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 12.50 | 3.05 | 4.25 | 3.65 | % | 0.29 | 0 | 0 | 1.34 | -0.85 | 0.09 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 13.00 | 3.50 | 4.70 | 4.10 | % | 0.32 | 0 | 0 | 1.37 | -0.88 | 0.08 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 13.50 | 2.80 | 6.55 | 4.68 | % | 0.35 | 0 | 0 | 2.52 | -0.91 | 0.07 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 14.00 | 3.10 | 7.05 | 5.08 | % | 0.36 | 0 | 0 | 2.59 | -0.92 | 0.06 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 15.00 | 4.25 | 8.00 | 6.13 | % | 0.41 | 0 | 0 | 2.68 | -0.96 | 0.04 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 16.00 | 5.35 | 8.75 | 7.05 | 7.10 | % | 0.44 | 2 | 0 | 2.61 | -0.97 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 17.00 | 6.35 | 9.75 | 8.05 | % | 0.47 | 0 | 0 | 2.72 | -0.98 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST |