Options Chain for BLACKBERRY LTD COM (BB) - $3.84 as of 4/10/2026 8:31:17 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 3.70 5.00 4.35 5.00 % 4.35 2 0 0.00 1.00 0.00 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
1.50 2.95 6.05 4.50 % 3.00 0 0 0.00 1.00 0.00 0.00 4/20/2026 4:00:08 PM EST
2.00 2.88 5.00 3.94 % 1.97 0 0 3.46 0.98 0.01 0.00 4/20/2026 4:00:08 PM EST
2.50 2.43 3.45 2.94 % 1.18 0 0 1.21 0.96 0.03 0.00 4/20/2026 4:00:08 PM EST
3.00 2.64 2.84 2.74 2.85 +0.87 +43.94% 0.91 60 55 0.68 0.93 0.05 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
3.50 1.66 2.52 2.09 % 0.60 0 0 0.85 0.88 0.07 0.00 4/20/2026 4:00:08 PM EST
4.00 1.85 2.01 1.93 1.97 +0.66 +50.39% 0.48 34 37 0.60 0.83 0.09 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
4.50 1.55 1.71 1.63 1.60 +0.52 +48.15% 0.36 273 6 0.61 0.76 0.11 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
5.00 1.14 1.40 1.27 1.34 +0.45 +50.57% 0.25 30 329 0.55 0.69 0.13 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
5.50 1.10 1.15 1.13 1.14 +0.40 +54.06% 0.21 9,282 59 0.60 0.62 0.14 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
6.00 0.91 1.00 0.96 0.96 +0.38 +65.52% 0.16 191 125 0.61 0.55 0.15 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
7.00 0.64 0.70 0.67 0.68 +0.30 +78.95% 0.10 608 69 0.62 0.44 0.14 0.00 4/20/2026 4/20/2026 4:00:08 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 0.08 0.04 % 0.04 0 0 1.47 0.00 0.00 0.00 4/20/2026 4:00:08 PM EST
1.50 0.00 0.14 0.07 % 0.05 0 0 1.31 0.00 0.00 0.00 4/20/2026 4:00:08 PM EST
2.00 0.00 0.10 0.05 % 0.03 0 0 0.95 -0.02 0.01 0.00 4/20/2026 4:00:08 PM EST
2.50 0.00 0.13 0.07 % 0.03 0 0 0.83 -0.04 0.03 0.00 4/20/2026 4:00:08 PM EST
3.00 0.00 0.19 0.10 0.12 % 0.03 3 0 0.76 -0.07 0.05 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
3.50 0.01 0.26 0.14 0.20 -0.07 -25.93% 0.04 71 56 0.49 -0.12 0.07 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
4.00 0.30 0.39 0.35 0.40 0.00 0.00% 0.09 0 6 0.62 -0.17 0.09 0.00 4/17/2026 4/20/2026 4:00:08 PM EST
4.50 0.30 0.56 0.43 0.52 % 0.10 5 0 0.55 -0.24 0.11 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
5.00 0.67 0.76 0.72 0.78 -0.07 -8.24% 0.14 29 100 0.60 -0.31 0.13 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
5.50 0.79 1.27 1.03 1.01 % 0.19 10 0 0.63 -0.38 0.14 0.00 4/20/2026 4/20/2026 4:00:08 PM EST
6.00 1.09 1.47 1.28 % 0.21 0 0 0.59 -0.45 0.15 0.00 4/20/2026 4:00:08 PM EST
7.00 1.81 2.18 2.00 2.19 % 0.29 20 0 0.60 -0.56 0.14 0.00 4/20/2026 4/20/2026 4:00:08 PM EST