Options Chain for BLACKBERRY LTD COM (BB) - $4.03 as of 7/11/2025 8:07:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.05 | 3.65 | 3.35 | 3.59 | -0.08 | -2.18% | 6.70 | 16 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 1.00 | 2.45 | 3.65 | 3.05 | 3.23 | 0.00 | 0.00% | 3.05 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 1.50 | 2.30 | 2.66 | 2.48 | 2.71 | 0.00 | 0.00% | 1.65 | 0 | 4 | 6.56 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 2.00 | 1.10 | 2.16 | 1.63 | 2.04 | 0.00 | 0.00% | 0.81 | 0 | 22 | 4.90 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 2.50 | 1.20 | 1.95 | 1.58 | 2.21 | 0.00 | 0.00% | 0.63 | 0 | 2 | 5.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 3.00 | 1.00 | 1.05 | 1.03 | 1.06 | -0.24 | -18.47% | 0.34 | 1 | 965 | 1.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 3.50 | 0.53 | 0.56 | 0.55 | 0.55 | -0.07 | -11.29% | 0.16 | 726 | 1,432 | 0.80 | 0.95 | 0.27 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.03 | 9,589 | 5,883 | 0.46 | 0.57 | 1.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 182 | 2,103 | 0.67 | 0.12 | 0.59 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 105 | 4,656 | 0.96 | 0.01 | 0.09 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,620 | 1.20 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 70 | 3,794 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.91 | 0.46 | 0.01 | -0.37 | -97.37% | 0.07 | 30 | 23 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 1,190 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.02 | % | 0.06 | 5 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.73 | 0.37 | % | 0.74 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.18 | 0 | 3 | 6.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 1.02 | 0.51 | 0.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 5.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 10 | 8.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,275 | 0.70 | -0.05 | 0.27 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 4.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.04 | +66.67% | 0.03 | 293 | 2,623 | 0.56 | -0.43 | 1.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | 0.47 | +0.02 | +4.45% | 0.06 | 538 | 783 | 0.39 | -0.88 | 0.59 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 5.00 | 0.94 | 1.02 | 0.98 | 0.97 | +0.22 | +29.34% | 0.20 | 4 | 169 | 1.33 | -0.99 | 0.09 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 5.50 | 1.42 | 1.51 | 1.47 | 1.40 | +0.39 | +38.62% | 0.27 | 1 | 21 | 1.62 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 1.90 | 2.70 | 2.30 | 1.96 | +0.51 | +35.18% | 0.38 | 2 | 26 | 2.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 6.50 | 2.19 | 3.30 | 2.75 | 1.86 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 2.85 | 3.10 | 2.98 | 2.41 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 7.50 | 3.40 | 3.55 | 3.48 | % | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 8.00 | 3.95 | 4.05 | 4.00 | % | 0.50 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 9.00 | 4.90 | 5.05 | 4.98 | % | 0.55 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 10.00 | 5.90 | 6.10 | 6.00 | % | 0.60 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |