Options Chain for BLACKBERRY LTD COM (BB) - $4.00 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.35 | 3.55 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1.50 | 2.00 | 2.95 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 2.00 | 1.71 | 4.05 | 1.97 | % | 5 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 2.50 | 1.44 | 1.49 | % | 0 | 0 | 0.83 | 0.95 | 0.09 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 3.00 | 0.88 | 1.24 | 1.05 | -0.08 | -7.08% | 1 | 1 | 0.80 | 0.87 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 3.50 | 0.56 | 0.67 | 0.64 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.72 | 0.34 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 4.00 | 0.36 | 0.40 | 0.39 | -0.05 | -11.37% | 133 | 191 | 0.71 | 0.53 | 0.41 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.50 | 0.02 | 0.23 | 0.23 | -0.03 | -11.54% | 15 | 49 | 0.55 | 0.35 | 0.36 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 5.00 | 0.02 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 367 | 0.64 | 0.24 | 0.28 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 5.50 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 159 | 0.98 | 0.16 | 0.21 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 6.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 220 | 1,197 | 0.86 | 0.11 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | -0.03 | -50.00% | 2 | 102 | 0.90 | 0.05 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 120 | 1.00 | 0.02 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 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 | 0.33 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.33 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 2.60 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 2.50 | 0.01 | 0.05 | % | 0 | 0 | 0.82 | -0.05 | 0.09 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 3.00 | 0.07 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 123 | 0.75 | -0.13 | 0.20 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 3.50 | 0.19 | 0.22 | 0.20 | +0.01 | +5.27% | 96 | 108 | 0.71 | -0.28 | 0.34 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.00 | 0.42 | 0.45 | 0.45 | +0.05 | +12.50% | 6 | 173 | 0.70 | -0.47 | 0.41 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.50 | 0.74 | 0.79 | 0.69 | 0.00 | 0.00% | 0 | 73 | 0.70 | -0.65 | 0.36 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 5.00 | 0.96 | 1.20 | % | 0 | 0 | 0.51 | -0.76 | 0.28 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 5.50 | 1.42 | 2.39 | % | 0 | 0 | 1.53 | -0.84 | 0.21 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 6.00 | 1.90 | 2.14 | % | 0 | 0 | 0.50 | -0.89 | 0.16 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 7.00 | 2.98 | 3.20 | % | 0 | 0 | 0.86 | -0.95 | 0.08 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 8.00 | 4.05 | 4.25 | % | 0 | 0 | 1.33 | -0.98 | 0.04 | 0.00 | 3/28/2025 4:00:06 PM EST |