Options Chain for BLACKBERRY LTD COM (BB) - $7.91 as of 5/24/2026 8:18:59 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 | 6.45 | 8.90 | 7.68 | 6.85 | +1.25 | +22.33% | 7.68 | 6 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 2.00 | 5.50 | 7.95 | 6.73 | 6.20 | +1.50 | +31.92% | 3.37 | 3 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 3.00 | 3.75 | 6.95 | 5.35 | % | 1.78 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 4.00 | 3.75 | 4.35 | 4.05 | 3.93 | +1.74 | +79.46% | 1.01 | 8 | 2 | 2.05 | 0.98 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.00 | 1.85 | 3.30 | 2.58 | 2.90 | +1.05 | +56.76% | 0.52 | 20 | 27 | 1.46 | 0.93 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 2.08 | 2.32 | 2.20 | 2.15 | +0.99 | +85.35% | 0.37 | 1,757 | 2,574 | 0.88 | 0.83 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.00 | 1.47 | 1.60 | 1.54 | 1.48 | +0.78 | +111.43% | 0.22 | 1,391 | 6,484 | 0.86 | 0.70 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 1.02 | 1.11 | 1.07 | 1.05 | +0.60 | +133.34% | 0.13 | 1,432 | 1,049 | 0.89 | 0.56 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 9.00 | 0.74 | 0.80 | 0.77 | 0.74 | +0.44 | +146.67% | 0.09 | 9,508 | 354 | 0.94 | 0.43 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 10.00 | 0.54 | 0.60 | 0.57 | 0.57 | +0.36 | +171.43% | 0.06 | 1,780 | 293 | 0.99 | 0.34 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 11.00 | 0.38 | 0.48 | 0.43 | 0.45 | +0.30 | +200.00% | 0.04 | 134 | 26 | 1.02 | 0.27 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 12.00 | 0.30 | 0.39 | 0.35 | 0.35 | +0.23 | +191.67% | 0.03 | 726 | 3 | 1.07 | 0.22 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 13.00 | 0.30 | 0.34 | 0.32 | 0.32 | +0.20 | +166.67% | 0.02 | 514 | 99 | 1.15 | 0.18 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 21 | 2.17 | -0.02 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 5.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.05 | -31.25% | 0.03 | 170 | 99 | 0.97 | -0.07 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.16 | -34.79% | 0.05 | 338 | 1,461 | 0.88 | -0.17 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.00 | 0.57 | 0.63 | 0.60 | 0.63 | -0.35 | -35.72% | 0.09 | 188 | 416 | 0.86 | -0.30 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 1.10 | 1.15 | 1.13 | 1.16 | % | 0.14 | 84 | 0 | 0.88 | -0.44 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 9.00 | 1.72 | 1.85 | 1.79 | 1.99 | % | 0.20 | 911 | 0 | 0.89 | -0.57 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 10.00 | 2.53 | 2.67 | 2.60 | 2.63 | % | 0.26 | 11 | 0 | 0.95 | -0.66 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 11.00 | 3.40 | 3.55 | 3.48 | % | 0.32 | 0 | 0 | 0.99 | -0.73 | 0.10 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 12.00 | 4.10 | 5.75 | 4.93 | % | 0.41 | 0 | 0 | 2.24 | -0.78 | 0.09 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 13.00 | 5.10 | 6.70 | 5.90 | % | 0.45 | 0 | 0 | 2.34 | -0.82 | 0.08 | -0.01 | 5/22/2026 3:59:49 PM EST |