Options Chain for BLACKBERRY LTD COM (BB) - $4.65 as of 10/8/2025 3:47:14 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 | 3.35 | 5.80 | 4.58 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 1.50 | 2.86 | 5.30 | 4.08 | % | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 2.00 | 2.36 | 4.80 | 3.58 | 2.82 | 0.00 | 0.00% | 1.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 1.87 | 4.30 | 3.09 | 2.06 | 0.00 | 0.00% | 1.24 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 1.74 | 1.78 | 1.76 | 1.73 | -0.02 | -1.15% | 0.59 | 4 | 28 | 0.83 | 0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 1.25 | 1.30 | 1.28 | 1.31 | 0.00 | 0.00% | 0.37 | 0 | 283 | 0.54 | 0.95 | 0.12 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 0.81 | 0.85 | 0.83 | 0.83 | -0.04 | -4.60% | 0.21 | 50 | 231 | 0.54 | 0.84 | 0.28 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 0.48 | 0.51 | 0.50 | 0.49 | +0.04 | +8.89% | 0.11 | 34 | 2,697 | 0.55 | 0.64 | 0.42 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 0.27 | 0.29 | 0.28 | 0.27 | +0.03 | +12.50% | 0.06 | 459 | 4,435 | 0.57 | 0.43 | 0.41 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.50 | 0.15 | 0.16 | 0.16 | 0.16 | +0.01 | +6.67% | 0.03 | 110 | 578 | 0.62 | 0.29 | 0.33 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 6.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.02 | 1 | 1,036 | 0.66 | 0.19 | 0.24 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 7.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 8 | 836 | 0.79 | 0.09 | 0.13 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 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 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 1.50 | 0.00 | 0.07 | 0.04 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | -0.01 | 0.02 | 0.00 | 9/30/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,701 | 0.59 | -0.05 | 0.12 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.02 | 7 | 796 | 0.55 | -0.16 | 0.28 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 0.23 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 0.05 | 15 | 480 | 0.55 | -0.36 | 0.42 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 0.50 | 0.53 | 0.52 | 0.53 | -0.02 | -3.64% | 0.10 | 22 | 246 | 0.57 | -0.57 | 0.41 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.50 | 0.88 | 0.93 | 0.91 | 0.88 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.61 | -0.71 | 0.33 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 6.00 | 1.33 | 1.37 | 1.35 | 1.31 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.66 | -0.81 | 0.24 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 7.00 | 2.28 | 2.33 | 2.31 | 2.29 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.88 | -0.91 | 0.13 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |