Options Chain for BLACKBERRY LTD COM (BB) - $8.96 as of 7/20/2026 7:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.75 | 7.95 | 7.85 | 7.90 | -0.12 | -1.50% | 7.85 | 5 | 742 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 2.00 | 6.75 | 7.00 | 6.88 | 6.97 | -0.14 | -1.97% | 3.44 | 10 | 535 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 3.00 | 5.75 | 6.00 | 5.88 | 5.90 | -0.55 | -8.53% | 1.96 | 15 | 133 | 7.29 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 4.00 | 4.75 | 5.00 | 4.88 | 4.90 | -0.25 | -4.86% | 1.22 | 2 | 24 | 5.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 5.00 | 3.75 | 4.05 | 3.90 | 3.92 | -0.17 | -4.16% | 0.78 | 11 | 4 | 4.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 5.50 | 3.10 | 3.60 | 3.35 | 3.41 | -0.19 | -5.28% | 0.61 | 1 | 8 | 4.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 6.00 | 2.40 | 3.40 | 2.90 | 3.72 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.07 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 6.50 | 1.99 | 2.90 | 2.45 | 2.43 | -0.08 | -3.19% | 0.38 | 2 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 7.00 | 1.76 | 2.11 | 1.94 | 1.84 | -0.18 | -8.92% | 0.28 | 38 | 39 | 2.50 | 0.99 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 7.50 | 1.31 | 1.57 | 1.44 | 1.46 | -0.12 | -7.60% | 0.19 | 54 | 32 | 1.81 | 0.95 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.11 | -9.91% | 0.11 | 109 | 56 | 1.67 | 0.86 | 0.23 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 8.50 | 0.51 | 0.58 | 0.55 | 0.57 | -0.32 | -35.96% | 0.06 | 278 | 964 | 0.80 | 0.70 | 0.38 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 9.00 | 0.26 | 0.32 | 0.29 | 0.30 | -0.12 | -28.58% | 0.03 | 1,980 | 634 | 0.88 | 0.49 | 0.44 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 9.50 | 0.11 | 0.14 | 0.13 | 0.14 | -0.07 | -33.34% | 0.01 | 6,401 | 449 | 0.89 | 0.29 | 0.39 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.01 | 4,705 | 3,645 | 0.92 | 0.14 | 0.25 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1,070 | 1,166 | 0.93 | 0.06 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 229 | 862 | 1.17 | 0.02 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 506 | 907 | 1.34 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 157 | 2,355 | 1.50 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.50 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 94 | 479 | 2.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 612 | 1.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 561 | 3.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 422 | 2.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 174 | 3.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,257 | 2.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 132 | 5.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.29 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.01 | 85 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.40 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 7 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.32 | -84.22% | 0.01 | 233 | 73 | 4.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.23 | 0.12 | 0.06 | % | 0.01 | 128 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 61 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 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 | 0.05 | 0.03 | 0.02 | % | 0.03 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.18 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.03 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 255 | 1.21 | -0.01 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 7.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 230 | 322 | 1.16 | -0.05 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 50 | 164 | 1.02 | -0.14 | 0.23 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 8.50 | 0.19 | 0.22 | 0.21 | 0.18 | -0.02 | -10.00% | 0.02 | 416 | 197 | 1.05 | -0.30 | 0.38 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 9.00 | 0.42 | 0.50 | 0.46 | 0.45 | +0.03 | +7.15% | 0.05 | 262 | 578 | 1.13 | -0.51 | 0.44 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 9.50 | 0.77 | 0.85 | 0.81 | 0.80 | +0.09 | +12.68% | 0.09 | 120 | 698 | 1.20 | -0.71 | 0.39 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 1.02 | 1.28 | 1.15 | 1.04 | -0.04 | -3.71% | 0.11 | 23 | 749 | 1.49 | -0.86 | 0.25 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 10.50 | 1.62 | 1.83 | 1.73 | 1.68 | +0.13 | +8.39% | 0.16 | 8 | 367 | 2.01 | -0.94 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 11.00 | 2.11 | 2.29 | 2.20 | 2.19 | +0.19 | +9.50% | 0.20 | 2 | 571 | 2.16 | -0.98 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 11.50 | 2.45 | 2.80 | 2.63 | 2.63 | +0.13 | +5.20% | 0.23 | 4 | 66 | 2.48 | -0.99 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.00 | 2.85 | 3.30 | 3.08 | 3.20 | +0.29 | +9.97% | 0.26 | 12 | 608 | 2.73 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.50 | 3.45 | 3.75 | 3.60 | 3.70 | +0.18 | +5.12% | 0.29 | 5 | 723 | 2.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 13.00 | 3.95 | 4.35 | 4.15 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 22 | 3.41 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 13.50 | 4.45 | 4.80 | 4.63 | 4.69 | +2.51 | +115.14% | 0.34 | 2 | 254 | 3.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 14.00 | 4.95 | 5.35 | 5.15 | 5.15 | +0.18 | +3.63% | 0.37 | 3 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 14.50 | 5.45 | 5.75 | 5.60 | 5.70 | % | 0.39 | 3 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 15.00 | 5.95 | 6.25 | 6.10 | 4.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:57 PM EST |
| 15.50 | 5.90 | 7.40 | 6.65 | 4.82 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 16.00 | 6.40 | 7.90 | 7.15 | 5.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.57 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 16.50 | 6.40 | 8.85 | 7.63 | 5.89 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 17.00 | 6.90 | 9.35 | 8.13 | 6.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 17.50 | 7.40 | 9.85 | 8.63 | % | 0.49 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 18.00 | 8.40 | 9.90 | 9.15 | 7.31 | 0.00 | 0.00% | 0.51 | 0 | 2 | 7.26 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 18.50 | 8.90 | 10.40 | 9.65 | 7.89 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 19.00 | 8.90 | 11.35 | 10.13 | 8.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 8.93 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 19.50 | 10.45 | 10.75 | 10.60 | 10.65 | +2.20 | +26.04% | 0.54 | 7 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.00 | 10.95 | 11.25 | 11.10 | 11.09 | +2.00 | +22.01% | 0.55 | 3 | 1 | 5.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.50 | 10.45 | 12.85 | 11.65 | 9.81 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 21.00 | 10.95 | 13.35 | 12.15 | 10.09 | 0.00 | 0.00% | 0.58 | 0 | 5 | 9.50 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 21.50 | 11.45 | 13.85 | 12.65 | 10.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |