Options Chain for BLACKBERRY LTD COM (BB) - $5.58 as of 5/5/2026 3:50:47 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 | 4.95 | 5.40 | 5.18 | 5.25 | 0.00 | 0.00% | 10.36 | 1 | 562 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 1.00 | 4.50 | 4.75 | 4.63 | 4.75 | 0.00 | 0.00% | 4.63 | 3 | 122 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 1.50 | 4.00 | 4.20 | 4.10 | 4.10 | -0.09 | -2.15% | 2.73 | 10 | 400 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 2.00 | 3.50 | 3.75 | 3.63 | 3.75 | +0.05 | +1.36% | 1.81 | 25 | 237 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 2.50 | 2.70 | 3.30 | 3.00 | 2.74 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 3.00 | 2.40 | 2.95 | 2.68 | 3.20 | 0.00 | 0.00% | 0.89 | 0 | 27 | 3.52 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 3.50 | 1.94 | 2.45 | 2.20 | 2.28 | 0.00 | 0.00% | 0.63 | 0 | 12 | 2.86 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 4.00 | 1.17 | 1.79 | 1.48 | 1.90 | 0.00 | 0.00% | 0.37 | 0 | 76 | 1.74 | 0.99 | 0.02 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 4.50 | 1.05 | 1.29 | 1.17 | 1.07 | -0.03 | -2.73% | 0.26 | 11 | 82 | 1.30 | 0.96 | 0.13 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 5.00 | 0.59 | 0.74 | 0.67 | 0.66 | +0.03 | +4.77% | 0.13 | 414 | 580 | 1.02 | 0.83 | 0.34 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 5.50 | 0.33 | 0.54 | 0.44 | 0.43 | +0.05 | +13.16% | 0.08 | 13 | 390 | 0.75 | 0.60 | 0.49 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 6.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.02 | -10.00% | 0.03 | 192 | 1,333 | 0.70 | 0.38 | 0.43 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 6.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.02 | 221 | 788 | 0.79 | 0.24 | 0.31 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 7.00 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 62 | 278 | 0.82 | 0.17 | 0.22 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 7.50 | 0.04 | 0.09 | 0.07 | 0.11 | +0.04 | +57.15% | 0.01 | 9 | 224 | 1.01 | 0.10 | 0.15 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 8.00 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 7 | 458 | 1.08 | 0.07 | 0.10 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 8.50 | 0.01 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.02 | 1 | 5 | 1.44 | 0.03 | 0.05 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.11 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 5/5/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 5/5/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.22 | 0.11 | % | 0.07 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.18 | -0.01 | 0.02 | 0.00 | 4/29/2026 | 5/5/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 29 | 3,401 | 0.80 | -0.04 | 0.13 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 5.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.02 | 10,190 | 10,113 | 0.65 | -0.17 | 0.34 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 5.50 | 0.22 | 0.33 | 0.28 | 0.30 | +0.03 | +11.12% | 0.05 | 304 | 806 | 0.72 | -0.40 | 0.49 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 6.00 | 0.54 | 0.65 | 0.60 | 0.57 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.78 | -0.62 | 0.43 | -0.01 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 6.50 | 0.94 | 1.15 | 1.05 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.95 | -0.76 | 0.31 | -0.01 | 4/27/2026 | 5/5/2026 3:59:56 PM EST |
| 7.00 | 1.33 | 1.75 | 1.54 | % | 0.22 | 0 | 0 | 1.69 | -0.83 | 0.22 | -0.01 | 5/5/2026 3:59:56 PM EST | |||
| 7.50 | 1.85 | 2.15 | 2.00 | 1.86 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.67 | -0.90 | 0.15 | -0.01 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 8.00 | 2.33 | 2.67 | 2.50 | 2.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.92 | -0.93 | 0.10 | 0.00 | 4/27/2026 | 5/5/2026 3:59:56 PM EST |
| 8.50 | 2.67 | 3.20 | 2.94 | 3.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.18 | -0.97 | 0.05 | 0.00 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 9.00 | 2.93 | 3.75 | 3.34 | 3.32 | +0.01 | +0.31% | 0.37 | 3 | 4 | 2.48 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 9.50 | 3.60 | 4.10 | 3.85 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.21 | -1.00 | 0.01 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 10.00 | 3.20 | 5.50 | 4.35 | 4.22 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |