Options Chain for BLACKBERRY LTD COM (BB) - $7.91 as of 5/26/2026 4:01:14 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 | 7.85 | 8.50 | 8.18 | 8.00 | +2.25 | +39.13% | 16.36 | 1 | 189 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 1.00 | 7.30 | 7.90 | 7.60 | 7.48 | +1.07 | +16.70% | 7.60 | 4 | 168 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 1.50 | 6.65 | 7.40 | 7.03 | 7.00 | +0.70 | +11.12% | 4.69 | 5 | 222 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 2.00 | 6.15 | 6.85 | 6.50 | 6.45 | +0.85 | +15.18% | 3.25 | 9 | 128 | 8.83 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 2.50 | 5.10 | 7.90 | 6.50 | 5.71 | +1.81 | +46.41% | 2.60 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 3.00 | 4.70 | 7.40 | 6.05 | 2.77 | 0.00 | 0.00% | 2.02 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:42 PM EST |
| 3.50 | 4.60 | 5.80 | 5.20 | 2.56 | 0.00 | 0.00% | 1.49 | 0 | 1 | 7.64 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 3:59:42 PM EST |
| 4.00 | 4.15 | 4.90 | 4.53 | 4.42 | +2.18 | +97.33% | 1.13 | 4 | 101 | 5.10 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 4.50 | 3.20 | 4.45 | 3.83 | 3.66 | +0.26 | +7.65% | 0.85 | 5 | 13 | 4.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 5.00 | 2.65 | 4.00 | 3.33 | 2.60 | 0.00 | 0.00% | 0.67 | 0 | 88 | 4.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:42 PM EST |
| 5.50 | 2.68 | 3.30 | 2.99 | 2.51 | +0.16 | +6.81% | 0.54 | 1 | 231 | 3.06 | 0.99 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 6.00 | 2.36 | 2.57 | 2.47 | 2.40 | +0.50 | +26.32% | 0.41 | 25 | 645 | 1.36 | 0.98 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 6.50 | 1.86 | 2.50 | 2.18 | 1.97 | +0.56 | +39.72% | 0.34 | 458 | 979 | 2.72 | 0.94 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 7.00 | 1.46 | 1.70 | 1.58 | 1.60 | +0.51 | +46.79% | 0.23 | 706 | 1,540 | 1.12 | 0.87 | 0.14 | -0.02 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 7.50 | 1.08 | 1.53 | 1.31 | 1.10 | +0.33 | +42.86% | 0.17 | 427 | 881 | 1.38 | 0.77 | 0.20 | -0.02 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 8.00 | 0.80 | 0.87 | 0.84 | 0.86 | +0.32 | +59.26% | 0.10 | 12,271 | 1,119 | 1.08 | 0.65 | 0.24 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 8.50 | 0.57 | 0.68 | 0.63 | 0.62 | +0.27 | +77.15% | 0.07 | 1,563 | 225 | 1.16 | 0.53 | 0.24 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 9.00 | 0.39 | 0.50 | 0.45 | 0.44 | +0.17 | +62.97% | 0.05 | 2,122 | 420 | 1.19 | 0.42 | 0.22 | -0.04 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 9.50 | 0.29 | 0.38 | 0.34 | 0.35 | +0.15 | +75.00% | 0.04 | 578 | 105 | 1.26 | 0.34 | 0.20 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 10.00 | 0.25 | 0.29 | 0.27 | 0.25 | +0.09 | +56.25% | 0.03 | 1,515 | 1,156 | 1.36 | 0.28 | 0.17 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 11.00 | 0.16 | 0.20 | 0.18 | 0.18 | +0.06 | +50.00% | 0.02 | 393 | 53 | 1.51 | 0.20 | 0.12 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 12.00 | 0.11 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 176 | 28 | 1.65 | 0.14 | 0.09 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 13.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 214 | 70 | 1.81 | 0.10 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 14.00 | 0.06 | 0.30 | 0.18 | 0.10 | % | 0.01 | 56 | 0 | 2.24 | 0.06 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 3:59:42 PM EST | |
| 15.00 | 0.01 | 0.30 | 0.16 | 0.10 | % | 0.01 | 1 | 0 | 2.21 | 0.05 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:42 PM EST | |
| 16.00 | 0.01 | 0.06 | 0.04 | 0.10 | % | 0.00 | 3 | 0 | 1.90 | 0.04 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:42 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 | 5/26/2026 3:59:42 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST | |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:42 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.02 | -28.58% | 0.54 | 6 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 2.50 | 0.00 | 0.65 | 0.33 | 0.05 | % | 0.13 | 1 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST | |
| 3.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:42 PM EST | |||
| 3.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 105 | 5.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 3:59:42 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 106 | 2.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 4.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,052 | 3.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.01 | 24 | 154 | 2.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 111 | 125 | 1.60 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 6.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.07 | -77.78% | 0.01 | 4 | 1,776 | 1.57 | -0.02 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 6.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.01 | 16 | 239 | 1.03 | -0.06 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 7.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.10 | -50.00% | 0.01 | 188 | 287 | 1.03 | -0.13 | 0.14 | -0.02 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 7.50 | 0.18 | 0.21 | 0.20 | 0.20 | -0.15 | -42.86% | 0.03 | 181 | 66 | 1.03 | -0.23 | 0.20 | -0.02 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 8.00 | 0.36 | 0.42 | 0.39 | 0.40 | -0.24 | -37.50% | 0.05 | 10,257 | 237 | 1.08 | -0.35 | 0.24 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 8.50 | 0.63 | 0.70 | 0.67 | 0.70 | -2.03 | -74.36% | 0.08 | 128 | 2 | 1.14 | -0.47 | 0.24 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 9.00 | 0.96 | 1.25 | 1.11 | 1.03 | -0.32 | -23.71% | 0.12 | 5 | 3 | 1.39 | -0.58 | 0.22 | -0.04 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 9.50 | 1.32 | 2.31 | 1.82 | 1.55 | -2.19 | -58.56% | 0.19 | 1 | 1 | 2.05 | -0.66 | 0.20 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 10.00 | 1.75 | 1.90 | 1.83 | 1.98 | -2.02 | -50.50% | 0.18 | 3 | 1 | 1.36 | -0.72 | 0.17 | -0.03 | 5/26/2026 | 5/26/2026 3:59:42 PM EST |
| 11.00 | 2.50 | 3.80 | 3.15 | % | 0.29 | 0 | 0 | 3.65 | -0.80 | 0.12 | -0.03 | 5/26/2026 3:59:42 PM EST | |||
| 12.00 | 3.25 | 4.85 | 4.05 | % | 0.34 | 0 | 0 | 4.13 | -0.86 | 0.09 | -0.03 | 5/26/2026 3:59:42 PM EST | |||
| 13.00 | 4.45 | 6.70 | 5.58 | % | 0.43 | 0 | 0 | 6.01 | -0.90 | 0.07 | -0.02 | 5/26/2026 3:59:42 PM EST | |||
| 14.00 | 4.75 | 7.65 | 6.20 | % | 0.44 | 0 | 0 | 6.22 | -0.94 | 0.05 | -0.01 | 5/26/2026 3:59:42 PM EST | |||
| 15.00 | 5.65 | 7.85 | 6.75 | % | 0.45 | 0 | 0 | 5.04 | -0.95 | 0.04 | -0.01 | 5/26/2026 3:59:42 PM EST | |||
| 16.00 | 6.65 | 9.20 | 7.93 | % | 0.50 | 0 | 0 | 5.92 | -0.96 | 0.03 | -0.01 | 5/26/2026 3:59:42 PM EST |