Options Chain for BLACKBERRY LTD COM (BB) - $3.94 as of 12/23/2025 7:11:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.05 | 5.40 | 4.23 | 3.48 | 0.00 | 0.00% | 8.46 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:54 PM EST |
| 1.00 | 2.64 | 4.90 | 3.77 | 2.72 | 0.00 | 0.00% | 3.77 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 1.50 | 1.91 | 2.99 | 2.45 | 2.31 | 0.00 | 0.00% | 1.63 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 2.00 | 1.50 | 2.99 | 2.25 | 1.93 | 0.00 | 0.00% | 1.12 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 2.50 | 0.99 | 2.27 | 1.63 | 1.82 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 3:59:54 PM EST |
| 3.00 | 0.42 | 1.37 | 0.90 | 0.84 | 0.00 | 0.00% | 0.30 | 0 | 85 | 5.64 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 3.50 | 0.37 | 0.49 | 0.43 | 0.47 | 0.00 | 0.00% | 0.12 | 0 | 851 | 1.09 | 1.00 | 0.06 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 4.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9,605 | 0.43 | 0.39 | 2.33 | -0.01 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,506 | 0.80 | 0.00 | 0.07 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,127 | 1.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 1.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.04 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 1.00 | 0.50 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.81 | 0.00 | 0.06 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 4.00 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,478 | 0.40 | -0.61 | 2.33 | -0.01 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 4.50 | 0.44 | 0.65 | 0.55 | 0.58 | 0.00 | 0.00% | 0.12 | 0 | 259 | 1.75 | -1.00 | 0.07 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 5.00 | 0.83 | 1.17 | 1.00 | 0.68 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:54 PM EST |
| 5.50 | 1.33 | 1.78 | 1.56 | 1.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 5.99 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 6.00 | 1.83 | 2.28 | 2.06 | 1.78 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.58 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:54 PM EST |
| 6.50 | 2.10 | 2.78 | 2.44 | 3.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 7.00 | 2.60 | 3.25 | 2.93 | 3.09 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 7.50 | 3.10 | 3.65 | 3.38 | 3.49 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |
| 8.00 | 3.60 | 4.30 | 3.95 | 3.76 | 0.00 | 0.00% | 0.49 | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:54 PM EST |
| 8.50 | 4.10 | 4.80 | 4.45 | 4.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:54 PM EST |
| 9.00 | 4.65 | 5.60 | 5.13 | 5.11 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:54 PM EST |