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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 6.50 | 5.05 | % | 5.05 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 1.50 | 3.95 | 4.05 | 4.00 | 4.05 | +0.65 | +19.12% | 2.67 | 119 | 138 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 2.00 | 3.45 | 3.65 | 3.55 | 3.50 | +0.65 | +22.81% | 1.77 | 129 | 388 | 2.05 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 2.50 | 2.70 | 3.30 | 3.00 | 1.38 | 0.00 | 0.00% | 1.20 | 0 | 359 | 2.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 4:00:08 PM EST |
| 3.00 | 2.37 | 2.65 | 2.51 | 2.53 | +0.73 | +40.56% | 0.84 | 116 | 1,051 | 1.31 | 0.99 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 3.50 | 1.90 | 2.12 | 2.01 | 2.13 | +0.66 | +44.90% | 0.57 | 278 | 1,842 | 0.95 | 0.96 | 0.06 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.00 | 1.56 | 1.64 | 1.60 | 1.60 | +0.63 | +64.95% | 0.40 | 3,693 | 18,165 | 0.66 | 0.91 | 0.11 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.50 | 1.10 | 1.20 | 1.15 | 1.17 | +0.54 | +85.72% | 0.26 | 310 | 3,076 | 0.57 | 0.83 | 0.18 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.00 | 0.82 | 0.87 | 0.85 | 0.85 | +0.46 | +117.95% | 0.17 | 2,678 | 5,711 | 0.64 | 0.70 | 0.25 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.50 | 0.58 | 0.60 | 0.59 | 0.59 | +0.35 | +145.84% | 0.11 | 4,540 | 12,847 | 0.64 | 0.56 | 0.28 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 6.00 | 0.40 | 0.43 | 0.42 | 0.43 | +0.28 | +186.67% | 0.07 | 7,824 | 5,411 | 0.67 | 0.44 | 0.27 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 7.00 | 0.23 | 0.24 | 0.24 | 0.23 | +0.13 | +130.00% | 0.03 | 6,165 | 2,692 | 0.75 | 0.26 | 0.20 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 8.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.07 | +100.00% | 0.02 | 6,654 | 11,813 | 0.82 | 0.15 | 0.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.07 | 0.04 | % | 0.04 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.07 | 0.04 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 215 | 1.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 3.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 30 | 10,206 | 0.89 | -0.01 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 3.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 5 | 977 | 0.65 | -0.04 | 0.06 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.02 | 162 | 10,889 | 0.66 | -0.09 | 0.11 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.50 | 0.11 | 0.20 | 0.16 | 0.16 | -0.11 | -40.75% | 0.04 | 80 | 696 | 0.65 | -0.17 | 0.18 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.00 | 0.27 | 0.35 | 0.31 | 0.32 | -0.18 | -36.00% | 0.06 | 223 | 225 | 0.68 | -0.30 | 0.25 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.50 | 0.50 | 0.59 | 0.55 | 0.56 | -0.33 | -37.08% | 0.10 | 785 | 41 | 0.64 | -0.44 | 0.28 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 6.00 | 0.68 | 0.92 | 0.80 | 0.87 | -1.15 | -56.94% | 0.13 | 1,454 | 200 | 0.61 | -0.56 | 0.27 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 7.00 | 1.62 | 1.91 | 1.77 | % | 0.25 | 0 | 2 | 0.84 | -0.74 | 0.20 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 8.00 | 2.35 | 3.25 | 2.80 | % | 0.35 | 0 | 1 | 1.68 | -0.85 | 0.14 | 0.00 | 4/20/2026 4:00:08 PM EST |