Options Chain for BLACKBERRY LTD COM (BB) - $4.72 as of 6/27/2025 2:57:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.60 | 4.55 | 4.10 | -0.18 | -4.21% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 1.00 | 3.10 | 4.30 | 3.64 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 1.50 | 2.84 | 3.15 | 2.99 | -0.16 | -5.08% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 2.00 | 2.10 | 3.30 | 2.22 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:54 PM EST |
| 2.50 | 1.86 | 2.32 | 2.09 | -0.76 | -26.67% | 1 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 3.00 | 1.35 | 1.91 | 1.79 | 0.00 | 0.00% | 0 | 6 | 4.71 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 3.50 | 0.95 | 1.02 | 0.98 | -0.50 | -33.79% | 174 | 224 | 1.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 4.00 | 0.49 | 0.52 | 0.50 | -0.27 | -35.07% | 176 | 762 | 0.83 | 0.95 | 0.22 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 4.50 | 0.12 | 0.14 | 0.13 | -0.15 | -53.58% | 6,478 | 4,118 | 0.48 | 0.58 | 1.13 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 824 | 3,728 | 0.70 | 0.13 | 0.66 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 5.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 180 | 1,927 | 1.00 | 0.01 | 0.12 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 6.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 15 | 1,240 | 1.20 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 6.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 7.50 | 0.00 | 0.59 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 260 | 2.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.12 | 0.22 | % | 1 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 10.00 | 0.00 | 0.04 | 0.01 | % | 1 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 1.00 | 0.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:54 PM EST |
| 1.50 | 0.00 | 0.53 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:58:54 PM EST |
| 2.00 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 2 | 9.83 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:54 PM EST |
| 2.50 | 0.00 | 0.53 | 0.21 | 0.00 | 0.00% | 0 | 1 | 7.78 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 138 | 1.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 81 | 1,741 | 0.70 | -0.05 | 0.22 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 4.50 | 0.13 | 0.15 | 0.14 | +0.08 | +133.34% | 333 | 782 | 0.44 | -0.42 | 1.13 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 5.00 | 0.54 | 0.58 | 0.55 | +0.19 | +52.78% | 315 | 401 | 0.68 | -0.87 | 0.66 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 5.50 | 0.93 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 47 | 3.33 | -0.99 | 0.12 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 6.00 | 1.41 | 1.56 | 1.50 | +0.17 | +12.79% | 7 | 105 | 1.39 | -1.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 6.50 | 1.90 | 2.19 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 7.00 | 2.44 | 3.15 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 7.50 | 2.91 | 3.10 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 8.00 | 3.50 | 4.35 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 9.00 | 4.35 | 4.65 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 10.00 | 5.35 | 6.05 | % | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST |