Options Chain for BLACKBERRY LTD COM (BB) - $6.08 as of 5/8/2026 7:09:53 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 | 5.70 | 6.00 | 5.85 | 5.95 | +0.45 | +8.19% | 11.70 | 8 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 1.00 | 5.05 | 5.55 | 5.30 | 4.70 | 0.00 | 0.00% | 5.30 | 0 | 27 | 9.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 1.50 | 4.65 | 5.10 | 4.88 | 4.90 | +0.35 | +7.70% | 3.25 | 10 | 68 | 8.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 2.00 | 4.30 | 4.55 | 4.43 | 4.00 | 0.00 | 0.00% | 2.21 | 0 | 63 | 6.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 2.50 | 3.80 | 4.05 | 3.93 | 3.48 | 0.00 | 0.00% | 1.57 | 0 | 6 | 5.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 3.00 | 3.10 | 3.55 | 3.33 | 3.17 | +0.20 | +6.74% | 1.11 | 1 | 177 | 4.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 3.50 | 2.51 | 3.10 | 2.81 | 2.85 | +0.54 | +23.38% | 0.80 | 14 | 10,353 | 3.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 4.00 | 2.33 | 2.51 | 2.42 | 2.41 | +0.44 | +22.34% | 0.60 | 3 | 3,477 | 2.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 4.50 | 1.65 | 2.01 | 1.83 | 1.84 | +0.29 | +18.71% | 0.41 | 34 | 1,709 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 5.00 | 1.35 | 1.50 | 1.43 | 1.46 | +0.35 | +31.54% | 0.29 | 404 | 10,920 | 1.46 | 0.99 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 5.50 | 0.87 | 0.95 | 0.91 | 0.99 | +0.37 | +59.68% | 0.17 | 1,032 | 9,112 | 1.03 | 0.92 | 0.18 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 6.00 | 0.45 | 0.51 | 0.48 | 0.50 | +0.23 | +85.19% | 0.08 | 13,071 | 33,449 | 0.70 | 0.75 | 0.46 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 6.50 | 0.20 | 0.24 | 0.22 | 0.24 | +0.12 | +100.00% | 0.03 | 6,331 | 7,790 | 0.77 | 0.45 | 0.61 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 7.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.05 | +83.34% | 0.02 | 9,876 | 5,359 | 0.87 | 0.22 | 0.44 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 7.50 | 0.06 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 4,690 | 193 | 1.07 | 0.09 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.05 | +500.00% | 0.01 | 940 | 593 | 1.20 | 0.04 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 20 | 0 | 1.47 | 0.01 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST | |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 156 | 1.61 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 66 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 230 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 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 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10,267 | 3.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 993 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,246 | 1.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,375 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 7,048 | 1.24 | -0.01 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 619 | 8,226 | 0.77 | -0.08 | 0.18 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 6.00 | 0.08 | 0.10 | 0.09 | 0.07 | -0.13 | -65.00% | 0.01 | 6,214 | 5,800 | 0.68 | -0.25 | 0.46 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 6.50 | 0.29 | 0.35 | 0.32 | 0.30 | -0.21 | -41.18% | 0.05 | 11,435 | 12 | 0.73 | -0.55 | 0.61 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 7.00 | 0.68 | 0.77 | 0.73 | 0.71 | -0.37 | -34.26% | 0.10 | 5,367 | 0 | 0.99 | -0.78 | 0.44 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 7.50 | 1.01 | 1.23 | 1.12 | 1.11 | -0.39 | -26.00% | 0.15 | 27 | 2 | 1.36 | -0.91 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 8.00 | 1.35 | 1.72 | 1.54 | 1.62 | -0.32 | -16.50% | 0.19 | 5 | 32 | 1.63 | -0.96 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 8.50 | 2.00 | 2.21 | 2.11 | 2.97 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.89 | -0.99 | 0.04 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 9.00 | 2.26 | 2.85 | 2.56 | 3.07 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.73 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 9.50 | 3.00 | 3.20 | 3.10 | 3.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 3.35 | 4.00 | 3.68 | 4.03 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |