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 | 4.00 | 5.45 | 4.73 | 3.95 | +0.57 | +16.87% | 9.46 | 2 | 170 | 8.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 1.00 | 2.42 | 5.70 | 4.06 | 2.96 | 0.00 | 0.00% | 4.06 | 0 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 1.50 | 2.10 | 3.70 | 2.90 | 2.61 | 0.00 | 0.00% | 1.93 | 0 | 64 | 7.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 2.00 | 2.46 | 4.70 | 3.58 | 2.80 | +0.57 | +25.57% | 1.79 | 5 | 96 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 2.50 | 1.32 | 3.55 | 2.44 | 1.38 | 0.00 | 0.00% | 0.98 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:03 PM EST |
| 3.00 | 0.82 | 2.62 | 1.72 | 1.09 | 0.00 | 0.00% | 0.57 | 0 | 95 | 5.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 3.50 | 1.16 | 1.33 | 1.25 | 1.11 | +0.49 | +79.04% | 0.36 | 79 | 783 | 1.71 | 1.00 | 0.04 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 4.00 | 0.69 | 0.75 | 0.72 | 0.72 | +0.50 | +227.28% | 0.18 | 334 | 838 | 0.56 | 0.92 | 0.27 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 4.50 | 0.29 | 0.33 | 0.31 | 0.32 | +0.26 | +433.34% | 0.07 | 2,458 | 603 | 0.54 | 0.67 | 0.71 | -0.01 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 5.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.08 | +200.00% | 0.02 | 10,875 | 933 | 0.60 | 0.31 | 0.66 | -0.01 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 5.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 4 | 6 | 0.76 | 0.11 | 0.33 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 6.00 | 0.01 | 0.10 | 0.06 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.08 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.74 | 0.37 | % | 0.06 | 0 | 0 | 3.34 | 0.00 | 0.01 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.02 | % | 0.03 | 1 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST | |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.05 | % | 0.01 | 110 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST | |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 510 | 515 | 1.03 | 0.00 | 0.04 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.01 | 5,162 | 5,028 | 0.64 | -0.08 | 0.27 | 0.00 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 4.50 | 0.04 | 0.13 | 0.09 | 0.12 | -0.31 | -72.10% | 0.02 | 5,040 | 56 | 0.43 | -0.33 | 0.71 | -0.01 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 5.00 | 0.39 | 0.48 | 0.44 | 0.85 | -0.10 | -10.53% | 0.09 | 1 | 6 | 0.63 | -0.69 | 0.66 | -0.01 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 5.50 | 0.08 | 2.05 | 1.07 | 1.52 | 0.00 | 0.00% | 0.19 | 0 | 6 | 4.05 | -0.89 | 0.33 | 0.00 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 6.00 | 1.26 | 3.05 | 2.16 | 1.98 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.76 | -0.98 | 0.08 | 0.00 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 6.50 | 1.58 | 3.65 | 2.62 | % | 0.40 | 0 | 0 | 6.32 | -1.00 | 0.01 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 7.00 | 2.25 | 3.65 | 2.95 | 3.14 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:03 PM EST |
| 8.00 | 2.58 | 5.10 | 3.84 | % | 0.48 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST |