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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.95 | 4.65 | 4.30 | 4.30 | 0.00 | 0.00% | 8.60 | 1 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 1.00 | 3.65 | 4.15 | 3.90 | 3.90 | +0.69 | +21.50% | 3.90 | 4 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 1.50 | 2.43 | 4.05 | 3.24 | 2.98 | -0.78 | -20.75% | 2.16 | 1 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 2.00 | 2.01 | 3.15 | 2.58 | 2.86 | +0.35 | +13.95% | 1.29 | 1 | 4 | 7.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 2.50 | 1.63 | 3.15 | 2.39 | 1.47 | 0.00 | 0.00% | 0.96 | 0 | 1 | 9.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:38 PM EST |
| 3.00 | 1.69 | 2.00 | 1.85 | 1.60 | 0.00 | 0.00% | 0.62 | 0 | 22 | 3.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:38 PM EST |
| 3.50 | 1.30 | 1.40 | 1.35 | 1.28 | +0.13 | +11.31% | 0.39 | 117 | 653 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 4.00 | 0.82 | 0.95 | 0.89 | 0.85 | +0.14 | +19.72% | 0.22 | 855 | 2,285 | 2.23 | 0.98 | 0.14 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 4.50 | 0.37 | 0.44 | 0.41 | 0.44 | +0.15 | +51.73% | 0.09 | 1,722 | 2,059 | 0.66 | 0.80 | 0.61 | -0.01 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 5.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.02 | 8,276 | 3,510 | 0.68 | 0.39 | 0.84 | -0.01 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 5.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2,245 | 1,141 | 0.91 | 0.11 | 0.39 | -0.01 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 6.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.01 | 11,341 | 697 | 1.05 | 0.02 | 0.09 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 31 | 70 | 1.20 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.07 | % | 0.00 | 21 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 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 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:38 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:38 PM EST |
| 1.50 | 0.00 | 1.17 | 0.59 | 0.05 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:38 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:38 PM EST |
| 2.50 | 0.00 | 0.11 | 0.06 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:38 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:38 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 2,371 | 0.84 | -0.02 | 0.14 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 4.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 89 | 126 | 0.63 | -0.20 | 0.61 | -0.01 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 5.00 | 0.26 | 0.29 | 0.28 | 0.29 | -0.11 | -27.50% | 0.06 | 741 | 22 | 0.70 | -0.61 | 0.84 | -0.01 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 5.50 | 0.26 | 1.58 | 0.92 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 5 | 4.37 | -0.89 | 0.39 | -0.01 | 4/15/2026 | 4/17/2026 3:59:38 PM EST |
| 6.00 | 0.76 | 1.42 | 1.09 | 1.16 | -0.54 | -31.77% | 0.18 | 1 | 2 | 2.36 | -0.98 | 0.09 | 0.00 | 4/17/2026 | 4/17/2026 3:59:38 PM EST |
| 6.50 | 1.26 | 2.57 | 1.92 | 2.17 | 0.00 | 0.00% | 0.30 | 0 | 4 | 5.30 | -1.00 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:38 PM EST |
| 7.00 | 1.75 | 3.40 | 2.58 | 2.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:38 PM EST |
| 8.00 | 2.50 | 4.40 | 3.45 | % | 0.43 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:38 PM EST |