Options Chain for BLACKBERRY LTD COM (BB) - $9.50 as of 6/25/2026 7:11:03 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 | 9.10 | 9.75 | 9.43 | 9.26 | +1.41 | +17.97% | 9.43 | 5 | 169 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 1.50 | 8.65 | 9.30 | 8.98 | 8.90 | +1.55 | +21.09% | 5.99 | 1 | 263 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 2.00 | 8.10 | 8.75 | 8.43 | 8.50 | +1.60 | +23.19% | 4.21 | 3 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 2.50 | 7.60 | 8.25 | 7.93 | 6.50 | 0.00 | 0.00% | 3.17 | 0 | 2 | 9.57 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 3.00 | 7.10 | 7.75 | 7.43 | 7.45 | +1.47 | +24.59% | 2.48 | 4 | 20 | 8.37 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 3.50 | 6.60 | 7.25 | 6.93 | 7.24 | 0.00 | 0.00% | 1.98 | 0 | 7 | 7.40 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/25/2026 3:59:54 PM EST |
| 4.00 | 6.15 | 6.75 | 6.45 | 6.50 | +1.53 | +30.79% | 1.61 | 2 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 4.50 | 5.60 | 6.25 | 5.93 | 4.57 | 0.00 | 0.00% | 1.32 | 0 | 11 | 5.88 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 5.00 | 5.15 | 5.75 | 5.45 | 5.45 | +0.41 | +8.14% | 1.09 | 7 | 202 | 5.26 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 5.50 | 4.65 | 5.25 | 4.95 | % | 0.90 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 6.00 | 4.15 | 4.70 | 4.43 | 4.45 | +1.73 | +63.61% | 0.74 | 2 | 25 | 4.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 6.50 | 3.65 | 4.25 | 3.95 | 3.80 | +1.54 | +68.15% | 0.61 | 11 | 42 | 3.72 | 0.99 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 7.00 | 3.15 | 3.50 | 3.33 | 3.33 | +1.45 | +77.13% | 0.48 | 54 | 600 | 2.60 | 0.98 | 0.02 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 7.50 | 2.61 | 3.25 | 2.93 | 2.98 | +1.54 | +106.95% | 0.39 | 75 | 2,243 | 2.88 | 0.97 | 0.03 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 8.00 | 2.13 | 2.45 | 2.29 | 2.36 | +1.32 | +126.93% | 0.29 | 613 | 1,491 | 1.55 | 0.95 | 0.06 | -0.02 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 8.50 | 1.68 | 2.01 | 1.85 | 1.91 | +1.03 | +117.05% | 0.22 | 889 | 1,113 | 1.47 | 0.91 | 0.10 | -0.02 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 9.00 | 1.28 | 1.53 | 1.41 | 1.41 | +0.77 | +120.32% | 0.16 | 1,101 | 4,144 | 0.90 | 0.85 | 0.16 | -0.03 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 9.50 | 0.86 | 1.20 | 1.03 | 1.04 | +0.59 | +131.12% | 0.11 | 2,709 | 3,037 | 0.95 | 0.76 | 0.23 | -0.03 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 10.00 | 0.70 | 0.77 | 0.74 | 0.70 | +0.29 | +70.74% | 0.07 | 6,207 | 11,187 | 0.98 | 0.62 | 0.28 | -0.04 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 10.50 | 0.48 | 0.51 | 0.50 | 0.48 | +0.18 | +60.00% | 0.05 | 3,123 | 5,432 | 1.00 | 0.47 | 0.29 | -0.04 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 11.00 | 0.29 | 0.34 | 0.32 | 0.31 | +0.09 | +40.91% | 0.03 | 6,642 | 5,234 | 0.99 | 0.35 | 0.26 | -0.04 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 11.50 | 0.20 | 0.28 | 0.24 | 0.20 | +0.02 | +11.12% | 0.02 | 1,368 | 156 | 1.12 | 0.25 | 0.21 | -0.04 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 12.00 | 0.13 | 0.15 | 0.14 | 0.12 | -0.08 | -40.00% | 0.01 | 3,070 | 3,231 | 1.09 | 0.18 | 0.17 | -0.03 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.04 | -30.77% | 0.01 | 329 | 262 | 1.42 | 0.12 | 0.13 | -0.02 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 13.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 1,000 | 685 | 1.21 | 0.09 | 0.10 | -0.02 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 13.50 | 0.04 | 0.12 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 4 | 23 | 1.35 | 0.06 | 0.07 | -0.02 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 159 | 668 | 1.34 | 0.04 | 0.05 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.05 | % | 0.00 | 8 | 0 | 1.58 | 0.02 | 0.03 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST | |
| 15.00 | 0.02 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 0.00 | 136 | 463 | 1.64 | 0.02 | 0.03 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.03 | -42.86% | 0.01 | 139 | 330 | 2.30 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:54 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 160 | 503 | 1.77 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:54 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 | 0.02 | 0.01 | 0.01 | % | 0.01 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST | |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/25/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.76 | 0.38 | % | 0.08 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 131 | 3.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 40 | 85 | 1.57 | -0.01 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.11 | -78.58% | 0.00 | 27 | 548 | 1.34 | -0.02 | 0.02 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 60 | 564 | 1.27 | -0.03 | 0.03 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.51 | -94.45% | 0.00 | 1,247 | 1,867 | 1.20 | -0.05 | 0.06 | -0.02 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 8.50 | 0.04 | 0.09 | 0.07 | 0.05 | -0.63 | -92.65% | 0.01 | 947 | 2,427 | 1.07 | -0.09 | 0.10 | -0.02 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 9.00 | 0.11 | 0.13 | 0.12 | 0.10 | -0.90 | -90.00% | 0.01 | 586 | 1,160 | 1.02 | -0.15 | 0.16 | -0.03 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 9.50 | 0.20 | 0.24 | 0.22 | 0.25 | -1.05 | -80.77% | 0.02 | 663 | 202 | 0.99 | -0.24 | 0.23 | -0.03 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 10.00 | 0.39 | 0.42 | 0.41 | 0.42 | -1.23 | -74.55% | 0.04 | 4,180 | 212 | 1.00 | -0.38 | 0.28 | -0.04 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 10.50 | 0.59 | 0.75 | 0.67 | 0.67 | -1.39 | -67.48% | 0.06 | 335 | 261 | 1.05 | -0.53 | 0.29 | -0.04 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 11.00 | 0.95 | 1.02 | 0.99 | 1.00 | -1.54 | -60.63% | 0.09 | 109 | 115 | 0.98 | -0.65 | 0.26 | -0.04 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 11.50 | 1.33 | 1.46 | 1.40 | 1.46 | -1.12 | -43.42% | 0.12 | 15 | 9 | 1.04 | -0.75 | 0.21 | -0.04 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 12.00 | 1.75 | 1.95 | 1.85 | 1.82 | -1.19 | -39.54% | 0.15 | 24 | 928 | 1.38 | -0.82 | 0.17 | -0.03 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 12.50 | 1.89 | 2.50 | 2.20 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.53 | -0.88 | 0.13 | -0.02 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 13.00 | 2.31 | 2.95 | 2.63 | 2.64 | % | 0.20 | 17 | 0 | 1.84 | -0.91 | 0.10 | -0.02 | 6/25/2026 | 6/25/2026 3:59:54 PM EST | |
| 13.50 | 2.81 | 4.15 | 3.48 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.44 | -0.94 | 0.07 | -0.02 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 14.00 | 3.30 | 3.90 | 3.60 | 4.97 | 0.00 | 0.00% | 0.26 | 0 | 45 | 2.04 | -0.96 | 0.05 | -0.01 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 14.50 | 3.80 | 5.15 | 4.48 | % | 0.31 | 0 | 0 | 3.81 | -0.98 | 0.03 | -0.01 | 6/25/2026 3:59:54 PM EST | |||
| 15.00 | 4.30 | 5.60 | 4.95 | 5.05 | 0.00 | 0.00% | 0.33 | 0 | 200 | 3.88 | -0.98 | 0.03 | -0.01 | 6/15/2026 | 6/25/2026 3:59:54 PM EST |
| 15.50 | 4.80 | 6.10 | 5.45 | % | 0.35 | 0 | 0 | 4.04 | -1.00 | 0.01 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 16.00 | 5.25 | 6.75 | 6.00 | % | 0.38 | 0 | 0 | 4.48 | -1.00 | 0.01 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 16.50 | 5.80 | 6.40 | 6.10 | 6.37 | -1.49 | -18.96% | 0.37 | 1 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 17.00 | 6.30 | 6.90 | 6.60 | 7.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 17.50 | 6.75 | 8.25 | 7.50 | % | 0.43 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 18.00 | 7.25 | 8.70 | 7.98 | % | 0.44 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 19.00 | 8.25 | 9.75 | 9.00 | % | 0.47 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 20.00 | 9.25 | 10.10 | 9.68 | % | 0.48 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST |