Options Chain for BLACKBERRY LTD COM (BB) - $9.15 as of 10/2/2026 7:19:51 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 | 7.95 | 8.85 | 8.40 | 8.20 | +0.15 | +1.87% | 8.40 | 6 | 213 | 7.35 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 2.00 | 7.00 | 7.90 | 7.45 | 7.25 | +0.04 | +0.56% | 3.73 | 36 | 69 | 4.71 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 3.00 | 5.85 | 7.70 | 6.78 | 6.35 | +0.25 | +4.10% | 2.26 | 4 | 12 | 5.33 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 4.00 | 5.10 | 7.35 | 6.23 | 4.18 | 0.00 | 0.00% | 1.56 | 0 | 3 | 5.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:00 PM EST |
| 5.00 | 4.00 | 5.30 | 4.65 | 3.99 | 0.00 | 0.00% | 0.93 | 0 | 50 | 2.67 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 6.00 | 3.10 | 3.50 | 3.30 | 3.15 | 0.00 | 0.00% | 0.55 | 0 | 110 | 1.06 | 0.99 | 0.02 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 7.00 | 2.17 | 2.54 | 2.36 | 2.37 | +0.02 | +0.86% | 0.34 | 4 | 129 | 0.82 | 0.93 | 0.07 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 8.00 | 1.48 | 1.65 | 1.57 | 1.57 | +0.04 | +2.62% | 0.20 | 210 | 647 | 0.56 | 0.80 | 0.14 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 9.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00% | 0.11 | 5,529 | 3,885 | 0.58 | 0.61 | 0.20 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 10.00 | 0.56 | 0.58 | 0.57 | 0.57 | -0.01 | -1.73% | 0.06 | 1,926 | 23,827 | 0.61 | 0.42 | 0.20 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 11.00 | 0.24 | 0.34 | 0.29 | 0.33 | -0.02 | -5.72% | 0.03 | 3,023 | 3,289 | 0.60 | 0.27 | 0.16 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 12.00 | 0.16 | 0.40 | 0.28 | 0.21 | 0.00 | 0.00% | 0.02 | 27 | 464 | 0.74 | 0.17 | 0.12 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 13.00 | 0.11 | 0.15 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 17 | 555 | 0.70 | 0.12 | 0.08 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 14.00 | 0.03 | 0.17 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.73 | 0.08 | 0.06 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.83 | 0.04 | 0.04 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,474 | 0.90 | -0.01 | 0.02 | 0.00 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 7.00 | 0.03 | 0.10 | 0.07 | 0.10 | -0.01 | -9.10% | 0.01 | 3 | 497 | 0.56 | -0.07 | 0.07 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 8.00 | 0.25 | 0.28 | 0.27 | 0.25 | -0.07 | -21.88% | 0.03 | 159 | 1,868 | 0.60 | -0.20 | 0.14 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 9.00 | 0.44 | 0.70 | 0.57 | 0.67 | -0.07 | -9.46% | 0.06 | 32 | 146 | 0.54 | -0.39 | 0.20 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 10.00 | 1.01 | 1.43 | 1.22 | 1.26 | -0.13 | -9.36% | 0.12 | 10 | 13 | 0.60 | -0.58 | 0.20 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 11.00 | 1.86 | 2.19 | 2.03 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | -0.73 | 0.16 | -0.01 | 9/25/2026 | 10/2/2026 4:00:00 PM EST |
| 12.00 | 2.80 | 3.05 | 2.93 | % | 0.24 | 0 | 0 | 0.72 | -0.83 | 0.12 | -0.01 | 10/2/2026 4:00:00 PM EST | |||
| 13.00 | 3.70 | 4.00 | 3.85 | 3.76 | -0.94 | -20.00% | 0.30 | 1 | 49 | 0.95 | -0.88 | 0.08 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 14.00 | 4.60 | 5.05 | 4.83 | % | 0.35 | 0 | 0 | 1.12 | -0.92 | 0.06 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 15.00 | 5.55 | 6.00 | 5.78 | % | 0.39 | 0 | 0 | 1.18 | -0.96 | 0.04 | 0.00 | 10/2/2026 4:00:00 PM EST |