Options Chain for BLACKBERRY LTD COM (BB) - $10.09 as of 6/5/2026 6:50:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.80 | 6.40 | 5.10 | 5.60 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.20 | 0.94 | 0.03 | 0.00 | 6/4/2026 | 6/5/2026 3:59:54 PM EST |
| 5.50 | 1.95 | 5.95 | 3.95 | % | 0.72 | 0 | 0 | 3.83 | 0.91 | 0.04 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 6.00 | 1.51 | 5.50 | 3.51 | % | 0.58 | 0 | 0 | 3.50 | 0.88 | 0.05 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 6.50 | 1.10 | 5.10 | 3.10 | % | 0.48 | 0 | 0 | 3.26 | 0.84 | 0.06 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 7.00 | 0.71 | 4.70 | 2.71 | % | 0.39 | 0 | 0 | 3.04 | 0.80 | 0.07 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 7.50 | 1.78 | 4.40 | 3.09 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 26 | 2.93 | 0.76 | 0.07 | -0.01 | 6/4/2026 | 6/5/2026 3:59:54 PM EST |
| 8.00 | 1.68 | 2.94 | 2.31 | % | 0.29 | 0 | 0 | 1.22 | 0.71 | 0.08 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 8.50 | 1.48 | 2.56 | 2.02 | % | 0.24 | 0 | 0 | 1.21 | 0.66 | 0.09 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 9.00 | 1.34 | 2.01 | 1.68 | 1.55 | % | 0.19 | 12 | 0 | 1.13 | 0.62 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 3:59:54 PM EST | |
| 9.50 | 1.10 | 1.75 | 1.43 | 1.45 | % | 0.15 | 51 | 0 | 1.10 | 0.57 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:54 PM EST | |
| 10.00 | 1.08 | 1.55 | 1.32 | 1.18 | -0.82 | -41.00% | 0.13 | 32 | 4 | 1.16 | 0.52 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 10.50 | 0.88 | 2.10 | 1.49 | 1.20 | -0.71 | -37.18% | 0.14 | 29 | 204 | 1.41 | 0.48 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 11.00 | 0.60 | 1.27 | 0.94 | % | 0.09 | 0 | 0 | 1.10 | 0.44 | 0.09 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 11.50 | 0.42 | 1.52 | 0.97 | % | 0.08 | 0 | 0 | 1.22 | 0.40 | 0.09 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 12.00 | 0.41 | 1.51 | 0.96 | 0.90 | % | 0.08 | 3 | 0 | 1.30 | 0.37 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:54 PM EST | |
| 12.50 | 0.27 | 1.92 | 1.10 | % | 0.09 | 0 | 0 | 1.46 | 0.34 | 0.09 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 13.00 | 0.29 | 1.64 | 0.97 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.44 | 0.31 | 0.08 | -0.02 | 6/4/2026 | 6/5/2026 3:59:54 PM EST |
| 13.50 | 0.35 | 1.48 | 0.92 | 0.61 | % | 0.07 | 1 | 0 | 1.48 | 0.29 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 3:59:54 PM EST | |
| 14.00 | 0.28 | 1.05 | 0.67 | 0.50 | % | 0.05 | 12 | 0 | 1.34 | 0.27 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:54 PM EST | |
| 14.50 | 0.31 | 1.00 | 0.66 | % | 0.05 | 0 | 0 | 1.40 | 0.25 | 0.07 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 15.00 | 0.28 | 1.02 | 0.65 | 0.70 | -0.20 | -22.23% | 0.04 | 49 | 4 | 1.44 | 0.23 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 16.00 | 0.20 | 2.44 | 1.32 | % | 0.08 | 0 | 0 | 2.03 | 0.17 | 0.06 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 2.41 | 1.21 | % | 0.07 | 0 | 0 | 3.05 | 0.13 | 0.05 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.37 | 1.19 | % | 0.07 | 0 | 0 | 3.11 | 0.10 | 0.04 | -0.01 | 6/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.19 | 1.10 | % | 0.22 | 0 | 0 | 4.36 | -0.06 | 0.03 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 2.24 | 1.12 | % | 0.20 | 0 | 0 | 3.97 | -0.09 | 0.04 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.30 | 1.15 | % | 0.19 | 0 | 0 | 3.64 | -0.12 | 0.05 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 2.38 | 1.19 | % | 0.18 | 0 | 0 | 3.38 | -0.16 | 0.06 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 7.00 | 0.16 | 2.49 | 1.33 | % | 0.19 | 0 | 0 | 1.98 | -0.20 | 0.07 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.63 | 1.32 | % | 0.18 | 0 | 0 | 2.98 | -0.24 | 0.07 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.22 | 0.61 | % | 0.08 | 0 | 0 | 1.45 | -0.29 | 0.08 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 8.50 | 0.26 | 2.39 | 1.33 | % | 0.16 | 0 | 0 | 1.33 | -0.34 | 0.09 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 9.00 | 1.01 | 1.40 | 1.21 | % | 0.13 | 0 | 0 | 1.03 | -0.38 | 0.09 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 9.50 | 1.15 | 2.15 | 1.65 | 1.99 | % | 0.17 | 35 | 0 | 1.16 | -0.43 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:54 PM EST | |
| 10.00 | 0.75 | 3.25 | 2.00 | % | 0.20 | 0 | 0 | 1.17 | -0.48 | 0.10 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 10.50 | 1.75 | 3.10 | 2.43 | % | 0.23 | 0 | 0 | 1.25 | -0.52 | 0.10 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 11.00 | 2.00 | 3.80 | 2.90 | % | 0.26 | 0 | 0 | 1.33 | -0.56 | 0.09 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 11.50 | 2.39 | 4.85 | 3.62 | % | 0.31 | 0 | 0 | 1.57 | -0.60 | 0.09 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 12.00 | 2.60 | 5.25 | 3.93 | % | 0.33 | 0 | 0 | 2.53 | -0.63 | 0.09 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 12.50 | 2.95 | 5.85 | 4.40 | % | 0.35 | 0 | 0 | 2.69 | -0.66 | 0.09 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 13.00 | 3.40 | 6.30 | 4.85 | % | 0.37 | 0 | 0 | 2.73 | -0.69 | 0.08 | -0.02 | 6/5/2026 3:59:54 PM EST | |||
| 13.50 | 3.80 | 5.60 | 4.70 | % | 0.35 | 0 | 0 | 1.92 | -0.71 | 0.08 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 14.00 | 4.30 | 7.15 | 5.73 | % | 0.41 | 0 | 0 | 2.80 | -0.73 | 0.07 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 14.50 | 4.70 | 6.70 | 5.70 | % | 0.39 | 0 | 0 | 2.13 | -0.75 | 0.07 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 15.00 | 4.80 | 7.10 | 5.95 | % | 0.40 | 0 | 0 | 2.12 | -0.77 | 0.07 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 16.00 | 5.00 | 9.00 | 7.00 | % | 0.44 | 0 | 0 | 2.90 | -0.83 | 0.06 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 17.00 | 5.95 | 9.90 | 7.93 | % | 0.47 | 0 | 0 | 2.93 | -0.87 | 0.05 | -0.01 | 6/5/2026 3:59:54 PM EST | |||
| 18.00 | 6.95 | 10.90 | 8.93 | % | 0.50 | 0 | 0 | 3.03 | -0.90 | 0.04 | -0.01 | 6/5/2026 3:59:54 PM EST |