Options Chain for BLACKBERRY LTD COM (BB) - $3.60 as of 4/9/2026 8:08:00 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 | 3.10 | 3.40 | 3.25 | 3.21 | +0.26 | +8.82% | 6.50 | 18 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 1.00 | 2.60 | 2.86 | 2.73 | 2.70 | +0.15 | +5.89% | 2.73 | 39 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 1.50 | 2.19 | 2.35 | 2.27 | 2.29 | +0.22 | +10.63% | 1.51 | 9 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 2.00 | 1.54 | 1.99 | 1.77 | 1.56 | 0.00 | 0.00% | 0.89 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 2.50 | 1.07 | 1.54 | 1.31 | 1.52 | +0.45 | +42.06% | 0.52 | 2 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 3.00 | 0.67 | 0.83 | 0.75 | 0.81 | +0.23 | +39.66% | 0.25 | 159 | 171 | 3.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 3.50 | 0.30 | 0.33 | 0.32 | 0.31 | +0.14 | +82.36% | 0.09 | 2,630 | 3,069 | 1.45 | 0.92 | 0.63 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 25,702 | 4,503 | 1.09 | 0.21 | 1.33 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,446 | 599 | 1.98 | 0.00 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 39 | 635 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:01 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.01 | 64 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.05 | +500.00% | 0.03 | 64 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 811 | 1,068 | 1.23 | -0.08 | 0.63 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 4.00 | 0.17 | 0.26 | 0.22 | 0.26 | -0.25 | -49.02% | 0.06 | 348 | 9 | 1.80 | -0.79 | 1.33 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 4.50 | 0.48 | 0.79 | 0.64 | 0.75 | -0.20 | -21.06% | 0.14 | 9 | 61 | 3.96 | -1.00 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 5.00 | 1.12 | 1.41 | 1.27 | 1.20 | -0.25 | -17.25% | 0.25 | 78 | 78 | 7.19 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 5.50 | 1.48 | 1.83 | 1.66 | 1.61 | -0.33 | -17.01% | 0.30 | 2 | 76 | 7.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 6.00 | 2.07 | 2.37 | 2.22 | 2.21 | -0.27 | -10.89% | 0.37 | 4 | 76 | 8.81 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 6.50 | 2.41 | 2.89 | 2.65 | 2.59 | -0.18 | -6.50% | 0.41 | 4 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 7.00 | 2.73 | 3.40 | 3.07 | 3.01 | -0.24 | -7.39% | 0.44 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |