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 | 4.45 | 7.00 | 5.73 | 5.21 | +0.66 | +14.51% | 11.46 | 45 | 147 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 1.00 | 3.20 | 6.50 | 4.85 | 4.65 | +0.68 | +17.13% | 4.85 | 7 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 1.50 | 2.73 | 6.00 | 4.37 | 4.12 | +0.77 | +22.99% | 2.91 | 9 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 2.00 | 3.20 | 5.50 | 4.35 | 3.60 | +0.50 | +16.13% | 2.17 | 105 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 2.50 | 1.74 | 5.00 | 3.37 | % | 1.35 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 3.00 | 1.25 | 4.50 | 2.88 | % | 0.96 | 0 | 0 | 7.05 | 0.99 | 0.01 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 3.50 | 1.89 | 2.16 | 2.03 | 1.88 | +1.37 | +268.63% | 0.58 | 2 | 10 | 1.41 | 0.97 | 0.05 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.00 | 1.28 | 1.74 | 1.51 | 1.46 | +0.56 | +62.23% | 0.38 | 2 | 127 | 1.26 | 0.91 | 0.11 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.50 | 1.02 | 1.24 | 1.13 | 0.86 | +0.28 | +48.28% | 0.25 | 10 | 95 | 0.67 | 0.82 | 0.19 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.00 | 0.75 | 0.87 | 0.81 | 0.75 | +0.44 | +141.94% | 0.16 | 738 | 645 | 0.76 | 0.69 | 0.25 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.50 | 0.50 | 0.57 | 0.54 | 0.51 | +0.32 | +168.43% | 0.10 | 667 | 189 | 0.74 | 0.55 | 0.28 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 6.00 | 0.33 | 0.38 | 0.36 | 0.34 | +0.24 | +240.00% | 0.06 | 287 | 299 | 0.76 | 0.42 | 0.27 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 6.50 | 0.21 | 0.25 | 0.23 | 0.22 | +0.18 | +450.00% | 0.04 | 424 | 6 | 0.77 | 0.32 | 0.24 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 7.00 | 0.17 | 0.25 | 0.21 | 0.21 | +0.15 | +250.00% | 0.03 | 164 | 138 | 0.90 | 0.24 | 0.20 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 8.00 | 0.09 | 0.14 | 0.12 | 0.12 | % | 0.01 | 287 | 0 | 0.95 | 0.15 | 0.14 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST | |
| 9.00 | 0.04 | 0.10 | 0.07 | 0.07 | % | 0.01 | 3 | 0 | 1.00 | 0.10 | 0.10 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.36 | -0.01 | 0.01 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 34 | 2.79 | -0.03 | 0.05 | 0.00 | 4/16/2026 | 4/20/2026 4:00:08 PM EST |
| 4.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.01 | 106 | 59 | 0.76 | -0.09 | 0.11 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.50 | 0.09 | 0.32 | 0.21 | 0.11 | -0.16 | -59.26% | 0.05 | 97 | 10 | 0.87 | -0.18 | 0.19 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.00 | 0.06 | 0.34 | 0.20 | 0.28 | % | 0.04 | 13 | 0 | 0.58 | -0.31 | 0.25 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST | |
| 5.50 | 0.45 | 0.57 | 0.51 | 0.55 | % | 0.09 | 507 | 0 | 0.72 | -0.45 | 0.28 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST | |
| 6.00 | 0.80 | 0.90 | 0.85 | % | 0.14 | 0 | 0 | 0.76 | -0.58 | 0.27 | -0.01 | 4/20/2026 4:00:08 PM EST | |||
| 6.50 | 1.16 | 1.48 | 1.32 | % | 0.20 | 0 | 0 | 0.92 | -0.68 | 0.24 | -0.01 | 4/20/2026 4:00:08 PM EST | |||
| 7.00 | 0.41 | 3.50 | 1.96 | % | 0.28 | 0 | 0 | 3.51 | -0.76 | 0.20 | -0.01 | 4/20/2026 4:00:08 PM EST | |||
| 8.00 | 1.83 | 4.05 | 2.94 | % | 0.37 | 0 | 0 | 3.15 | -0.85 | 0.14 | -0.01 | 4/20/2026 4:00:08 PM EST | |||
| 9.00 | 2.40 | 5.70 | 4.05 | % | 0.45 | 0 | 0 | 4.34 | -0.90 | 0.10 | 0.00 | 4/20/2026 4:00:08 PM EST |