Options Chain for BLACKBERRY LTD COM (BB) - $4.23 as of 6/20/2025 8:37:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.25 | 4.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 1.00 | 2.75 | 4.15 | % | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 1.50 | 2.30 | 3.70 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 2.00 | 2.00 | 4.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 2.50 | 1.71 | 2.57 | 1.85 | +0.06 | +3.36% | 1 | 133 | 1.77 | 0.99 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 3.00 | 0.42 | 1.42 | 1.30 | -0.06 | -4.42% | 1 | 2 | 1.56 | 0.94 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 3.50 | 0.75 | 1.03 | 0.87 | +0.04 | +4.82% | 50 | 3 | 0.84 | 0.83 | 0.26 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 4.00 | 0.47 | 0.55 | 0.50 | -0.04 | -7.41% | 2 | 44 | 0.72 | 0.66 | 0.40 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 4.50 | 0.19 | 0.31 | 0.30 | -0.05 | -14.29% | 12 | 270 | 0.63 | 0.45 | 0.42 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 5.00 | 0.12 | 0.18 | 0.15 | -0.02 | -11.77% | 4 | 37 | 0.75 | 0.29 | 0.34 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 37 | 0.68 | 0.19 | 0.25 | 0.00 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.14 | 0.18 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.39 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.04 | 0.09 | 0.00 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.02 | 0.05 | 0.00 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.42 | % | 0 | 0 | 2.68 | 0.01 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.18 | 0.75 | 0.00 | 0.00% | 0 | 25 | 1.55 | 0.01 | 0.02 | 0.00 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.54 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.59 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 1.25 | % | 0 | 0 | 5.55 | -0.01 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.99 | -0.06 | 0.11 | 0.00 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.17 | 0.26 | 0.00 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.32 | 0.23 | % | 1 | 0 | 0.55 | -0.34 | 0.40 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 4.50 | 0.46 | 0.81 | % | 0 | 0 | 0.94 | -0.55 | 0.42 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 5.00 | 0.31 | 0.95 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.71 | 0.34 | 0.00 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 5.50 | 0.71 | 2.37 | % | 0 | 0 | 3.79 | -0.81 | 0.25 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 0.81 | 2.91 | % | 0 | 0 | 3.18 | -0.86 | 0.18 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.50 | 2.14 | 2.90 | % | 0 | 0 | 3.06 | -0.96 | 0.09 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 2.64 | 2.91 | % | 0 | 0 | 3.03 | -0.98 | 0.05 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.50 | 3.20 | 3.35 | % | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 8.00 | 3.65 | 3.95 | % | 0 | 0 | 2.92 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST |