Options Chain for BLACKBERRY LTD COM (BB) - $3.46 as of 2/13/2026 7:30:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.40 | 3.60 | 3.00 | 3.12 | +0.22 | +7.59% | 6.00 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 1.00 | 2.32 | 3.10 | 2.71 | 2.63 | +0.07 | +2.74% | 2.71 | 1 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 1.50 | 1.56 | 2.41 | 1.99 | 2.01 | -0.12 | -5.64% | 1.33 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 2.00 | 1.16 | 2.11 | 1.64 | 1.61 | -0.34 | -17.44% | 0.82 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 2.50 | 0.65 | 1.19 | 0.92 | 0.98 | -0.48 | -32.88% | 0.37 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 3.00 | 0.40 | 0.72 | 0.56 | 0.47 | -0.11 | -18.97% | 0.19 | 48 | 211 | 2.41 | 0.99 | 0.12 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 3.50 | 0.09 | 0.10 | 0.10 | 0.09 | +0.03 | +50.00% | 0.03 | 29,293 | 765 | 0.48 | 0.52 | 1.75 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 4,215 | 6,778 | 0.70 | 0.04 | 0.33 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,368 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 111 | 1,353 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.02 | 6 | 18 | 3.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 151 | 4.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.04 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 1.00 | 0.00 | 0.49 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 7.76 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 249 | 0.75 | -0.01 | 0.12 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 3.50 | 0.05 | 0.14 | 0.10 | 0.12 | -0.04 | -25.00% | 0.03 | 258 | 823 | 0.47 | -0.48 | 1.75 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 4.00 | 0.47 | 0.58 | 0.53 | 0.57 | +0.03 | +5.56% | 0.13 | 2 | 1,091 | 1.22 | -0.96 | 0.33 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 4.50 | 0.87 | 1.22 | 1.05 | 1.09 | +0.07 | +6.87% | 0.23 | 3 | 47 | 2.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 5.00 | 1.38 | 1.64 | 1.51 | 1.48 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.74 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 5.50 | 1.70 | 2.45 | 2.08 | 1.66 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:08 PM EST |
| 6.00 | 2.10 | 3.05 | 2.58 | 2.42 | 0.00 | 0.00% | 0.43 | 0 | 1 | 6.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 6.50 | 2.53 | 3.65 | 3.09 | 3.07 | % | 0.48 | 1 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 7.00 | 2.99 | 4.15 | 3.57 | 3.50 | 0.00 | 0.00% | 0.51 | 0 | 3 | 7.32 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 7.50 | 3.50 | 4.70 | 4.10 | % | 0.55 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 8.00 | 4.00 | 5.75 | 4.88 | 4.59 | +0.21 | +4.80% | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |