Options Chain for BLACKBERRY LTD COM (BB) - $6.18 as of 5/21/2026 7:10:10 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 | 6.05 | 6.30 | 6.18 | 5.95 | +0.22 | +3.84% | 12.36 | 3 | 414 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 1.00 | 4.55 | 5.80 | 5.18 | 5.45 | 0.00 | 0.00% | 5.18 | 0 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:15 PM EST |
| 1.50 | 4.90 | 5.30 | 5.10 | 4.80 | 0.00 | 0.00% | 3.40 | 0 | 439 | 8.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:15 PM EST |
| 2.00 | 4.40 | 4.75 | 4.58 | 4.70 | +0.40 | +9.31% | 2.29 | 31 | 451 | 5.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 2.50 | 2.83 | 4.30 | 3.57 | 3.26 | 0.00 | 0.00% | 1.43 | 0 | 6 | 5.42 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:15 PM EST |
| 3.00 | 3.35 | 3.80 | 3.58 | 3.60 | +0.05 | +1.41% | 1.19 | 4 | 21 | 4.53 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 3.50 | 1.73 | 3.45 | 2.59 | 2.58 | -0.29 | -10.11% | 0.74 | 2 | 12 | 4.72 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 4.00 | 2.56 | 2.80 | 2.68 | 2.68 | +0.42 | +18.59% | 0.67 | 1 | 60 | 3.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 4.50 | 1.89 | 2.28 | 2.09 | 2.03 | 0.00 | 0.00% | 0.46 | 16 | 71 | 2.47 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 5.00 | 1.59 | 1.74 | 1.67 | 1.70 | +0.42 | +32.82% | 0.33 | 21 | 827 | 1.77 | 1.00 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 5.50 | 1.10 | 1.32 | 1.21 | 1.22 | +0.38 | +45.24% | 0.22 | 574 | 768 | 1.65 | 0.95 | 0.14 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 6.00 | 0.66 | 0.79 | 0.73 | 0.75 | +0.36 | +92.31% | 0.12 | 530 | 1,353 | 0.80 | 0.82 | 0.34 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 6.50 | 0.36 | 0.42 | 0.39 | 0.38 | +0.22 | +137.50% | 0.06 | 1,473 | 3,371 | 0.81 | 0.59 | 0.47 | -0.02 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 7.00 | 0.19 | 0.22 | 0.21 | 0.22 | +0.13 | +144.45% | 0.03 | 11,290 | 2,828 | 0.88 | 0.37 | 0.43 | -0.02 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 7.50 | 0.07 | 0.11 | 0.09 | 0.09 | +0.03 | +50.00% | 0.01 | 3,238 | 3,214 | 0.90 | 0.22 | 0.31 | -0.02 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 155 | 936 | 1.06 | 0.13 | 0.20 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 337 | 1.32 | 0.05 | 0.10 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 322 | 1.28 | 0.04 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 9.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.44 | 0.01 | 0.02 | 0.00 | 5/20/2026 | 5/21/2026 3:59:15 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.67 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/21/2026 3:59:15 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:15 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:15 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.01 | 13 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 2.00 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.03 | 14 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST | |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:15 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:15 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:15 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:15 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 198 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:15 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 978 | 1.62 | 0.00 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 5.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 13 | 2,063 | 0.88 | -0.05 | 0.14 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 6.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.13 | -72.23% | 0.01 | 2,785 | 2,911 | 0.73 | -0.18 | 0.34 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 6.50 | 0.21 | 0.31 | 0.26 | 0.31 | -0.12 | -27.91% | 0.04 | 2,655 | 313 | 0.83 | -0.41 | 0.47 | -0.02 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 7.00 | 0.44 | 0.63 | 0.54 | 0.50 | -0.36 | -41.86% | 0.08 | 28 | 9 | 0.78 | -0.63 | 0.43 | -0.02 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 7.50 | 0.85 | 1.27 | 1.06 | 1.32 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.83 | -0.78 | 0.31 | -0.02 | 5/20/2026 | 5/21/2026 3:59:15 PM EST |
| 8.00 | 1.29 | 2.44 | 1.87 | 1.83 | 0.00 | 0.00% | 0.23 | 0 | 33 | 3.93 | -0.87 | 0.20 | -0.01 | 5/13/2026 | 5/21/2026 3:59:15 PM EST |
| 8.50 | 1.68 | 2.93 | 2.31 | 2.59 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.23 | -0.95 | 0.10 | -0.01 | 5/12/2026 | 5/21/2026 3:59:15 PM EST |
| 9.00 | 2.25 | 3.45 | 2.85 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.57 | -0.96 | 0.08 | -0.01 | 5/12/2026 | 5/21/2026 3:59:15 PM EST |
| 9.50 | 2.75 | 4.00 | 3.38 | 3.89 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.97 | -0.99 | 0.02 | 0.00 | 5/5/2026 | 5/21/2026 3:59:15 PM EST |
| 10.00 | 3.20 | 4.45 | 3.83 | 4.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.07 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 5/21/2026 3:59:15 PM EST |
| 10.50 | 3.70 | 4.95 | 4.33 | % | 0.41 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 11.00 | 4.20 | 5.45 | 4.83 | % | 0.44 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 11.50 | 4.65 | 5.95 | 5.30 | % | 0.46 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 12.00 | 5.10 | 6.60 | 5.85 | % | 0.49 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 12.50 | 5.60 | 7.10 | 6.35 | % | 0.51 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 13.00 | 5.50 | 7.85 | 6.68 | % | 0.51 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST |