Options Chain for BLACKBERRY LTD COM (BB) - $3.76 as of 5/27/2025 3:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.26 | 3.30 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1.50 | 2.00 | 2.78 | 2.30 | % | 1 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 2.00 | 2.13 | 2.19 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 2.50 | 1.65 | 1.72 | % | 0 | 0 | 1.04 | 0.97 | 0.05 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 3.00 | 1.20 | 1.25 | 1.15 | +0.10 | +9.53% | 1 | 2 | 0.81 | 0.90 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 3.50 | 0.81 | 0.85 | 0.79 | +0.21 | +36.21% | 60 | 518 | 0.76 | 0.78 | 0.27 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 4.00 | 0.50 | 0.54 | 0.47 | +0.15 | +46.88% | 229 | 389 | 0.72 | 0.61 | 0.36 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 4.50 | 0.31 | 0.34 | 0.31 | +0.08 | +34.79% | 311 | 304 | 0.74 | 0.43 | 0.35 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 5.00 | 0.20 | 0.22 | 0.22 | +0.08 | +57.15% | 644 | 397 | 0.77 | 0.31 | 0.29 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 5.50 | 0.15 | 0.17 | 0.15 | +0.05 | +50.00% | 53 | 553 | 0.85 | 0.23 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 6.00 | 0.09 | 0.11 | 0.12 | +0.03 | +33.34% | 124 | 211 | 0.85 | 0.17 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 41 | 630 | 0.96 | 0.10 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.06 | % | 0 | 0 | 1.42 | -0.01 | 0.01 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.14 | -0.03 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 3.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 521 | 0.78 | -0.10 | 0.15 | 0.00 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 3.50 | 0.15 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 19 | 0.72 | -0.22 | 0.27 | 0.00 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 4.00 | 0.34 | 0.36 | 0.40 | -0.10 | -20.00% | 10 | 60 | 0.69 | -0.39 | 0.36 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 4.50 | 0.64 | 0.67 | 0.73 | % | 5 | 0 | 0.71 | -0.57 | 0.35 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 5.00 | 1.01 | 1.06 | % | 0 | 0 | 0.74 | -0.69 | 0.29 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 5.50 | 1.45 | 1.50 | % | 0 | 0 | 0.79 | -0.77 | 0.23 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 6.00 | 1.91 | 1.97 | 2.05 | -0.10 | -4.66% | 30 | 30 | 0.84 | -0.83 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 7.00 | 2.86 | 2.93 | % | 0 | 0 | 0.91 | -0.90 | 0.12 | 0.00 | 5/27/2025 4:00:03 PM EST |