Options Chain for BLACKBERRY LTD COM (BB) - $5.60 as of 5/6/2026 2:11:04 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 | 5.05 | 5.75 | 5.40 | 5.20 | +0.08 | +1.57% | 10.80 | 21 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 1.00 | 4.70 | 5.20 | 4.95 | 4.83 | +0.28 | +6.16% | 4.95 | 17 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 1.50 | 4.30 | 4.65 | 4.48 | 4.47 | +0.37 | +9.03% | 2.99 | 25 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 2.00 | 3.90 | 4.40 | 4.15 | 4.04 | +0.53 | +15.10% | 2.08 | 15 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 2.50 | 3.30 | 3.85 | 3.58 | 3.22 | +0.16 | +5.23% | 1.43 | 2 | 17 | 9.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 3.00 | 2.94 | 3.10 | 3.02 | 2.96 | +0.33 | +12.55% | 1.01 | 3 | 18 | 6.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 3.50 | 2.32 | 2.74 | 2.53 | 2.21 | -0.05 | -2.22% | 0.72 | 4 | 96 | 7.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 4.00 | 1.86 | 2.14 | 2.00 | 1.90 | +0.36 | +23.38% | 0.50 | 3 | 160 | 4.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 4.50 | 1.30 | 1.64 | 1.47 | 1.50 | +0.48 | +47.06% | 0.33 | 30 | 399 | 3.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 5.00 | 0.97 | 1.06 | 1.02 | 1.02 | +0.41 | +67.22% | 0.20 | 146 | 425 | 1.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 5.50 | 0.50 | 0.56 | 0.53 | 0.54 | +0.33 | +157.15% | 0.10 | 1,379 | 2,136 | 1.16 | 0.90 | 0.41 | -0.02 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 6.00 | 0.16 | 0.19 | 0.18 | 0.16 | +0.10 | +166.67% | 0.03 | 14,863 | 9,176 | 0.94 | 0.54 | 0.91 | -0.04 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 4,381 | 11,213 | 1.21 | 0.19 | 0.55 | -0.03 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 599 | 2,073 | 1.47 | 0.05 | 0.19 | -0.01 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 204 | 1.84 | 0.01 | 0.04 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 81 | 928 | 2.08 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 187 | 290 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:04 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 3.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 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 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 2:59:04 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.01 | 49 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.05 | +250.00% | 0.00 | 49 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 4.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 189 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 324 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 95 | 742 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.01 | 213 | 1,882 | 1.03 | -0.10 | 0.41 | -0.02 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 6.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.27 | -62.80% | 0.02 | 13,539 | 247 | 0.89 | -0.46 | 0.91 | -0.04 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 6.50 | 0.50 | 0.61 | 0.56 | 0.53 | -0.50 | -48.55% | 0.09 | 31 | 3 | 1.33 | -0.81 | 0.55 | -0.03 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 7.00 | 0.95 | 1.14 | 1.05 | 0.95 | -0.38 | -28.58% | 0.15 | 4 | 13 | 2.67 | -0.95 | 0.19 | -0.01 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 7.50 | 1.43 | 1.70 | 1.57 | 1.89 | -0.05 | -2.58% | 0.21 | 1 | 17 | 3.72 | -0.99 | 0.04 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 8.00 | 1.92 | 2.15 | 2.04 | 2.48 | -0.07 | -2.75% | 0.26 | 1 | 18 | 3.92 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 8.50 | 2.38 | 2.65 | 2.52 | 2.89 | 0.00 | 0.00% | 0.30 | 0 | 8 | 4.41 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 9.00 | 2.88 | 3.20 | 3.04 | 3.37 | +0.06 | +1.82% | 0.34 | 2 | 8 | 5.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 9.50 | 3.40 | 3.70 | 3.55 | 4.00 | +0.12 | +3.10% | 0.37 | 1 | 2 | 5.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 10.00 | 3.90 | 4.30 | 4.10 | 4.32 | +0.09 | +2.13% | 0.41 | 2 | 1 | 6.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |