Options Chain for BLACKBERRY LTD COM (BB) - $11.36 as of 7/6/2026 7:31:55 AM 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 | 10.25 | 10.45 | 10.35 | 10.41 | +0.06 | +0.58% | 10.35 | 9 | 324 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 2.00 | 9.25 | 9.40 | 9.33 | 9.45 | +0.10 | +1.07% | 4.67 | 4 | 82 | 8.54 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 2.50 | 8.75 | 9.35 | 9.05 | 10.40 | 0.00 | 0.00% | 3.62 | 0 | 2 | 7.39 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:52 PM EST |
| 3.00 | 8.25 | 8.75 | 8.50 | 9.85 | 0.00 | 0.00% | 2.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:52 PM EST |
| 3.50 | 7.75 | 8.15 | 7.95 | 9.25 | 0.00 | 0.00% | 2.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:52 PM EST |
| 4.00 | 7.25 | 7.75 | 7.50 | 7.75 | -0.60 | -7.19% | 1.88 | 1 | 411 | 4.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 4.50 | 6.75 | 7.25 | 7.00 | 7.25 | +0.32 | +4.62% | 1.56 | 1 | 3 | 4.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 5.00 | 6.25 | 6.80 | 6.53 | 6.38 | -0.87 | -12.00% | 1.31 | 1 | 236 | 3.99 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 5.50 | 5.75 | 6.30 | 6.03 | 7.35 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:52 PM EST |
| 6.00 | 5.25 | 5.80 | 5.53 | 5.60 | 0.00 | 0.00% | 0.92 | 0 | 911 | 3.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 6.50 | 4.75 | 5.40 | 5.08 | 5.35 | % | 0.78 | 2 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST | |
| 7.00 | 4.25 | 4.60 | 4.43 | 4.56 | +0.12 | +2.71% | 0.63 | 44 | 4,231 | 2.44 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 7.50 | 3.75 | 4.20 | 3.98 | 3.80 | 0.00 | 0.00% | 0.53 | 0 | 190 | 0.00 | 0.99 | 0.01 | -0.01 | 6/26/2026 | 7/6/2026 12:58:52 PM EST |
| 8.00 | 3.30 | 3.70 | 3.50 | 3.60 | +0.15 | +4.35% | 0.44 | 26 | 1,370 | 1.76 | 0.98 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 8.50 | 2.80 | 3.25 | 3.03 | 3.01 | 0.00 | 0.00% | 0.36 | 0 | 79 | 1.79 | 0.96 | 0.04 | -0.01 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 9.00 | 2.38 | 2.48 | 2.43 | 2.61 | +0.07 | +2.76% | 0.27 | 316 | 8,289 | 1.30 | 0.93 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 9.50 | 1.92 | 2.13 | 2.03 | 2.20 | +0.11 | +5.27% | 0.21 | 3 | 328 | 1.30 | 0.89 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 10.00 | 1.52 | 1.72 | 1.62 | 1.65 | -0.15 | -8.34% | 0.16 | 406 | 15,224 | 0.95 | 0.82 | 0.13 | -0.03 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 10.50 | 1.18 | 1.58 | 1.38 | 1.70 | +0.28 | +19.72% | 0.13 | 15 | 396 | 1.38 | 0.74 | 0.17 | -0.03 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 11.00 | 0.89 | 0.93 | 0.91 | 0.91 | -0.23 | -20.18% | 0.08 | 334 | 6,763 | 0.94 | 0.64 | 0.19 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 11.50 | 0.65 | 0.69 | 0.67 | 0.67 | -0.23 | -25.56% | 0.06 | 275 | 521 | 0.96 | 0.54 | 0.20 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 12.00 | 0.48 | 0.51 | 0.50 | 0.48 | -0.26 | -35.14% | 0.04 | 721 | 9,312 | 0.97 | 0.45 | 0.19 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 12.50 | 0.34 | 0.36 | 0.35 | 0.41 | -0.17 | -29.31% | 0.03 | 1,012 | 1,745 | 0.99 | 0.37 | 0.17 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 13.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.20 | -45.46% | 0.02 | 703 | 10,496 | 1.01 | 0.31 | 0.15 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 13.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.20 | -52.64% | 0.01 | 173 | 1,051 | 1.04 | 0.26 | 0.14 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 14.00 | 0.12 | 0.22 | 0.17 | 0.18 | -0.06 | -25.00% | 0.01 | 254 | 9,481 | 1.08 | 0.21 | 0.12 | -0.03 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 15.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 0.01 | 352 | 7,736 | 1.15 | 0.15 | 0.09 | -0.03 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 16.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 3,405 | 4,995 | 1.19 | 0.11 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 17.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 30 | 2,889 | 1.21 | 0.08 | 0.05 | -0.02 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 86 | 727 | 1.35 | 0.05 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 19.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 121 | 1.48 | 0.03 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 86 | 1,409 | 1.61 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/6/2026 12:58:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 27 | 2.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 4.50 | 0.00 | 0.51 | 0.26 | % | 0.06 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:58:52 PM EST |
| 5.50 | 0.00 | 0.51 | 0.26 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:52 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 2,572 | 2.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 12:58:52 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6,596 | 2.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.29 | -0.01 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 219 | 2,290 | 1.11 | -0.02 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 8.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 216 | 149 | 0.95 | -0.04 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 9.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 7 | 3,292 | 0.98 | -0.07 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 9.50 | 0.11 | 0.14 | 0.13 | 0.11 | -0.09 | -45.00% | 0.01 | 9 | 468 | 0.97 | -0.11 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 10.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.10 | -31.25% | 0.02 | 46 | 3,474 | 0.97 | -0.18 | 0.13 | -0.03 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 10.50 | 0.36 | 0.38 | 0.37 | 0.38 | -0.08 | -17.40% | 0.04 | 87 | 526 | 0.96 | -0.26 | 0.17 | -0.03 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 11.00 | 0.56 | 0.58 | 0.57 | 0.57 | -0.12 | -17.40% | 0.05 | 96 | 1,237 | 0.96 | -0.36 | 0.19 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 11.50 | 0.83 | 0.84 | 0.84 | 0.84 | -0.05 | -5.62% | 0.07 | 6,774 | 283 | 1.02 | -0.46 | 0.20 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 12.00 | 1.13 | 1.18 | 1.16 | 1.13 | -0.11 | -8.88% | 0.10 | 1,813 | 364 | 1.01 | -0.55 | 0.19 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 12.50 | 1.49 | 1.56 | 1.53 | 1.38 | -0.10 | -6.76% | 0.12 | 28 | 230 | 1.04 | -0.63 | 0.17 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 13.00 | 1.80 | 2.00 | 1.90 | 1.79 | +0.05 | +2.88% | 0.15 | 3 | 315 | 1.28 | -0.69 | 0.15 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 13.50 | 2.33 | 2.44 | 2.39 | 2.05 | -0.46 | -18.33% | 0.18 | 5 | 141 | 1.05 | -0.74 | 0.14 | -0.04 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 14.00 | 2.19 | 3.05 | 2.62 | 2.95 | +0.39 | +15.24% | 0.19 | 10 | 43 | 1.73 | -0.79 | 0.12 | -0.03 | 7/6/2026 | 7/6/2026 12:58:52 PM EST |
| 15.00 | 3.55 | 3.85 | 3.70 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 475 | 1.94 | -0.85 | 0.09 | -0.03 | 7/2/2026 | 7/6/2026 12:58:52 PM EST |
| 16.00 | 4.30 | 5.30 | 4.80 | 3.94 | 0.00 | 0.00% | 0.30 | 0 | 20 | 2.63 | -0.89 | 0.07 | -0.02 | 6/29/2026 | 7/6/2026 12:58:52 PM EST |
| 17.00 | 4.50 | 6.45 | 5.48 | % | 0.32 | 0 | 0 | 3.08 | -0.92 | 0.05 | -0.02 | 7/6/2026 12:58:52 PM EST | |||
| 18.00 | 5.90 | 7.45 | 6.68 | % | 0.37 | 0 | 0 | 3.30 | -0.95 | 0.04 | -0.01 | 7/6/2026 12:58:52 PM EST | |||
| 19.00 | 6.45 | 8.60 | 7.53 | % | 0.40 | 0 | 0 | 3.71 | -0.97 | 0.02 | -0.01 | 7/6/2026 12:58:52 PM EST | |||
| 20.00 | 7.50 | 9.35 | 8.43 | % | 0.42 | 0 | 0 | 3.53 | -0.99 | 0.01 | 0.00 | 7/6/2026 12:58:52 PM EST |