Options Chain for BLACKBERRY LTD COM (BB) - $6.73 as of 5/22/2026 7:09:50 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 | 5.30 | 6.60 | 5.95 | 5.60 | 0.00 | 0.00% | 5.95 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 2.00 | 4.25 | 6.30 | 5.28 | 4.70 | 0.00 | 0.00% | 2.64 | 0 | 11 | 8.38 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 3.00 | 2.00 | 5.60 | 3.80 | % | 1.27 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 4.00 | 1.07 | 3.65 | 2.36 | 2.19 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.60 | 0.97 | 0.03 | 0.00 | 5/15/2026 | 5/21/2026 3:59:15 PM EST |
| 5.00 | 1.64 | 1.95 | 1.80 | 1.85 | 0.00 | 0.00% | 0.36 | 0 | 27 | 0.95 | 0.88 | 0.11 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 6.00 | 1.11 | 1.20 | 1.16 | 1.16 | 0.00 | 0.00% | 0.19 | 0 | 2,574 | 0.76 | 0.70 | 0.18 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 7.00 | 0.70 | 0.72 | 0.71 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 6,484 | 0.81 | 0.51 | 0.20 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 8.00 | 0.37 | 0.51 | 0.44 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 1,049 | 0.83 | 0.35 | 0.17 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 9.00 | 0.21 | 0.36 | 0.29 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 354 | 0.87 | 0.25 | 0.14 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 10.00 | 0.21 | 0.25 | 0.23 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.96 | 0.18 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 11.00 | 0.08 | 0.24 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.97 | 0.13 | 0.08 | 0.00 | 5/19/2026 | 5/21/2026 3:59:15 PM EST |
| 12.00 | 0.08 | 0.30 | 0.19 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | 0.09 | 0.06 | 0.00 | 5/20/2026 | 5/21/2026 3:59:15 PM EST |
| 13.00 | 0.04 | 0.20 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.09 | 0.06 | 0.05 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 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 | 3.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:15 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.03 | -0.03 | 0.03 | 0.00 | 5/19/2026 | 5/21/2026 3:59:15 PM EST |
| 5.00 | 0.12 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.74 | -0.12 | 0.11 | 0.00 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 6.00 | 0.42 | 0.50 | 0.46 | 0.46 | 0.00 | 0.00% | 0.08 | 0 | 1,461 | 0.76 | -0.30 | 0.18 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 7.00 | 0.98 | 1.04 | 1.01 | 0.98 | 0.00 | 0.00% | 0.14 | 0 | 416 | 0.80 | -0.49 | 0.20 | -0.01 | 5/21/2026 | 5/21/2026 3:59:15 PM EST |
| 8.00 | 1.64 | 1.88 | 1.76 | % | 0.22 | 0 | 0 | 0.85 | -0.65 | 0.17 | -0.01 | 5/21/2026 3:59:15 PM EST | |||
| 9.00 | 2.48 | 2.67 | 2.58 | % | 0.29 | 0 | 0 | 0.86 | -0.75 | 0.14 | -0.01 | 5/21/2026 3:59:15 PM EST | |||
| 10.00 | 3.35 | 4.55 | 3.95 | % | 0.40 | 0 | 0 | 2.06 | -0.82 | 0.11 | -0.01 | 5/21/2026 3:59:15 PM EST | |||
| 11.00 | 3.65 | 6.10 | 4.88 | % | 0.44 | 0 | 0 | 2.75 | -0.87 | 0.08 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 12.00 | 4.60 | 7.10 | 5.85 | % | 0.49 | 0 | 0 | 2.90 | -0.91 | 0.06 | 0.00 | 5/21/2026 3:59:15 PM EST | |||
| 13.00 | 5.55 | 7.70 | 6.63 | % | 0.51 | 0 | 0 | 2.65 | -0.94 | 0.05 | 0.00 | 5/21/2026 3:59:15 PM EST |