Options Chain for BLACKBERRY LTD COM (BB) - $5.24 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.05 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 1.50 | 3.55 | 4.20 | 4.23 | -0.05 | -1.17% | 1 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 2.00 | 2.85 | 5.35 | 4.00 | 0.00 | 0.00% | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 2.50 | 1.82 | 3.70 | 3.01 | 0.00 | 0.00% | 0 | 80 | 1.52 | 1.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 3.00 | 1.56 | 2.49 | 2.27 | -0.38 | -14.34% | 1 | 11 | 1.28 | 0.98 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 3.50 | 1.56 | 1.88 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.93 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 4.00 | 1.08 | 1.73 | 1.58 | -0.05 | -3.07% | 1 | 8 | 0.90 | 0.86 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 4.50 | 0.96 | 1.06 | 1.17 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.76 | 0.21 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 5.00 | 0.72 | 0.76 | 0.75 | -0.20 | -21.06% | 592 | 542 | 0.86 | 0.63 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 5.50 | 0.49 | 0.59 | 0.53 | -0.15 | -22.06% | 243 | 286 | 0.89 | 0.50 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 6.00 | 0.38 | 0.41 | 0.40 | -0.11 | -21.57% | 900 | 3,647 | 0.92 | 0.40 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 6.50 | 0.07 | 0.33 | 0.29 | -0.16 | -35.56% | 58 | 1,125 | 0.96 | 0.32 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 7.00 | 0.21 | 0.26 | 0.25 | -0.05 | -16.67% | 473 | 2,570 | 1.01 | 0.27 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 7.50 | 0.18 | 0.22 | 0.28 | 0.00 | 0.00% | 0 | 440 | 1.07 | 0.23 | 0.15 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 8.00 | 0.15 | 0.18 | 0.16 | -0.04 | -20.00% | 25 | 791 | 1.11 | 0.19 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 8.50 | 0.13 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 39 | 1.19 | 0.16 | 0.12 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 9.00 | 0.12 | 0.16 | 0.13 | -0.09 | -40.91% | 1 | 204 | 1.24 | 0.14 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 9.50 | 0.11 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.12 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.14 | 0.10 | -0.05 | -33.34% | 152 | 728 | 1.35 | 0.10 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 1 | 2,181 | 1.46 | 0.07 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | -0.02 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.07 | 0.08 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 4.00 | 0.11 | 0.14 | 0.13 | +0.04 | +44.45% | 11 | 122 | 0.87 | -0.14 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 4.50 | 0.21 | 0.28 | 0.20 | 0.00 | 0.00% | 200 | 119 | 0.84 | -0.24 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 5.00 | 0.43 | 0.50 | 0.45 | +0.09 | +25.00% | 11 | 89 | 0.86 | -0.37 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 5.50 | 0.71 | 0.78 | 0.75 | +0.15 | +25.00% | 36 | 220 | 0.88 | -0.50 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 6.00 | 1.03 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 22 | 0.92 | -0.60 | 0.24 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 6.50 | 1.44 | 1.61 | % | 0 | 0 | 0.98 | -0.68 | 0.21 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 7.00 | 1.73 | 2.01 | % | 0 | 0 | 1.01 | -0.73 | 0.18 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 7.50 | 2.36 | 2.49 | % | 0 | 0 | 1.07 | -0.77 | 0.15 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 8.00 | 2.68 | 2.94 | % | 0 | 0 | 0.92 | -0.81 | 0.13 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 8.50 | 3.30 | 3.50 | % | 0 | 0 | 1.28 | -0.84 | 0.12 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 9.00 | 3.80 | 3.90 | % | 0 | 0 | 1.20 | -0.86 | 0.10 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 9.50 | 4.30 | 4.40 | % | 0 | 0 | 1.29 | -0.88 | 0.09 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 3.80 | 4.90 | % | 0 | 0 | 0.99 | -0.90 | 0.08 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 11.00 | 4.75 | 7.25 | % | 0 | 0 | 4.17 | -0.93 | 0.06 | 0.00 | 2/21/2025 3:59:57 PM EST |