Options Chain for BLACKBERRY LTD COM (BB) - $3.92 as of 3/31/2025 3:15:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 3.35 | 3.18 | -0.76 | -19.29% | 3 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 1.00 | 2.66 | 2.95 | 2.78 | % | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 1.50 | 2.06 | 2.41 | 2.18 | -1.09 | -33.34% | 2 | 3 | 8.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 2.00 | 1.73 | 1.96 | 2.32 | 0.00 | 0.00% | 0 | 11 | 6.41 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 2.50 | 1.23 | 2.34 | 1.24 | -0.17 | -12.06% | 104 | 1,000 | 2.79 | 0.98 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 3.00 | 0.77 | 0.81 | 0.79 | -0.13 | -14.13% | 541 | 853 | 1.89 | 0.91 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 3.50 | 0.36 | 0.41 | 0.42 | -0.05 | -10.64% | 3,865 | 37 | 1.47 | 0.71 | 0.58 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 4.00 | 0.14 | 0.15 | 0.15 | -0.06 | -28.58% | 1,702 | 1,092 | 1.49 | 0.38 | 0.65 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 4.50 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 1,528 | 2,037 | 1.68 | 0.18 | 0.40 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 5.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,427 | 7,823 | 1.96 | 0.08 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 176 | 1,739 | 2.24 | 0.03 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 6.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 140 | 5,440 | 2.48 | 0.01 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 728 | 1,788 | 2.70 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 108 | 3,239 | 2.99 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 682 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 848 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.21 | 0.02 | +0.01 | +100.00% | 1 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 613 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 2,251 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 226 | 0 | 2.20 | -0.02 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 3.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 231 | 374 | 1.65 | -0.09 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 3.50 | 0.12 | 0.14 | 0.12 | +0.04 | +50.00% | 2,102 | 5,324 | 1.60 | -0.29 | 0.58 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 4.00 | 0.37 | 0.39 | 0.39 | +0.09 | +30.00% | 174 | 3,072 | 1.54 | -0.62 | 0.65 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 4.50 | 0.77 | 0.81 | 0.80 | +0.14 | +21.22% | 147 | 1,104 | 1.68 | -0.82 | 0.40 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 5.00 | 1.25 | 1.32 | 1.13 | 0.00 | 0.00% | 0 | 272 | 2.30 | -0.92 | 0.21 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 5.50 | 1.74 | 1.96 | 1.60 | 0.00 | 0.00% | 0 | 190 | 3.24 | -0.97 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 6.00 | 2.22 | 2.31 | 2.31 | +0.19 | +8.97% | 8 | 54 | 2.94 | -0.99 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 6.50 | 2.67 | 2.86 | 2.08 | 0.00 | 0.00% | 0 | 1 | 3.89 | -1.00 | 0.02 | 0.00 | 3/12/2025 | 3/31/2025 3:59:56 PM EST |
| 7.00 | 3.20 | 3.35 | % | 0 | 0 | 4.26 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 7.50 | 3.65 | 3.80 | 2.98 | 0.00 | 0.00% | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 8.00 | 4.20 | 4.30 | 3.07 | 0.00 | 0.00% | 0 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:56 PM EST |
| 8.50 | 4.70 | 4.80 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 9.00 | 5.20 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 2 | 6.58 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 9.50 | 5.65 | 5.85 | 5.20 | 0.00 | 0.00% | 0 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 10.00 | 6.15 | 6.35 | 5.95 | 0.00 | 0.00% | 0 | 2 | 6.55 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 11.00 | 7.10 | 7.35 | % | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |