Options Chain for BLACKBERRY LTD COM (BB) - $8.53 as of 7/27/2026 7:19:50 AM 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 | 7.30 | 7.55 | 7.43 | 7.45 | -0.07 | -0.94% | 7.43 | 9 | 999 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 2.00 | 6.30 | 6.60 | 6.45 | 6.36 | -0.44 | -6.48% | 3.23 | 4 | 548 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 3.00 | 5.30 | 5.50 | 5.40 | 5.42 | -0.18 | -3.22% | 1.80 | 5 | 217 | 6.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 4.00 | 4.20 | 4.60 | 4.40 | 4.60 | -0.46 | -9.10% | 1.10 | 3 | 46 | 5.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 5.00 | 3.30 | 3.60 | 3.45 | 3.42 | -0.71 | -17.20% | 0.69 | 30 | 18 | 4.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 5.50 | 2.81 | 3.05 | 2.93 | 2.88 | -0.12 | -4.00% | 0.53 | 22 | 7 | 3.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 6.00 | 2.23 | 2.61 | 2.42 | 2.48 | -0.51 | -17.06% | 0.40 | 45 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 6.50 | 1.78 | 2.09 | 1.94 | 1.94 | -0.46 | -19.17% | 0.30 | 216 | 6 | 2.46 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 7.00 | 1.32 | 1.60 | 1.46 | 1.46 | -0.13 | -8.18% | 0.21 | 223 | 81 | 1.98 | 0.98 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 7.50 | 0.77 | 1.08 | 0.93 | 1.02 | -0.05 | -4.68% | 0.12 | 81 | 42 | 1.39 | 0.92 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 8.00 | 0.53 | 0.63 | 0.58 | 0.60 | -0.06 | -9.10% | 0.07 | 44 | 255 | 0.79 | 0.75 | 0.42 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 8.50 | 0.22 | 0.34 | 0.28 | 0.31 | -0.08 | -20.52% | 0.03 | 2,344 | 679 | 0.83 | 0.51 | 0.52 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.05 | -29.42% | 0.01 | 5,246 | 2,933 | 0.87 | 0.27 | 0.42 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 789 | 1,995 | 0.86 | 0.12 | 0.25 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3,026 | 3,455 | 1.02 | 0.04 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 293 | 1,446 | 1.18 | 0.01 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 238 | 1,199 | 1.51 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 700 | 962 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 880 | 2.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.05 | -83.34% | 0.01 | 21 | 755 | 3.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 912 | 3.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 3.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 3.27 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 2.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 16.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 129 | 5.43 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 994 | 4.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 5.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 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 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 69 | 1.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 100 | 1.30 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 18 | 1,174 | 1.12 | -0.02 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 40 | 252 | 0.90 | -0.08 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.01 | +7.70% | 0.02 | 640 | 1,001 | 0.88 | -0.25 | 0.42 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 8.50 | 0.33 | 0.40 | 0.37 | 0.33 | 0.00 | 0.00% | 0.04 | 943 | 426 | 0.98 | -0.49 | 0.52 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 0.66 | 0.74 | 0.70 | 0.73 | +0.07 | +10.61% | 0.08 | 69 | 2,072 | 1.00 | -0.73 | 0.42 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.50 | 1.02 | 1.21 | 1.12 | 1.11 | +0.09 | +8.83% | 0.12 | 31 | 1,270 | 1.39 | -0.88 | 0.25 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 1.49 | 1.74 | 1.62 | 1.63 | +0.18 | +12.42% | 0.16 | 23 | 628 | 1.84 | -0.96 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.50 | 1.91 | 2.37 | 2.14 | 2.13 | -0.09 | -4.06% | 0.20 | 12 | 272 | 2.66 | -0.99 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 2.44 | 2.78 | 2.61 | 2.79 | 0.00 | 0.00% | 0.24 | 0 | 554 | 2.61 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 11.50 | 2.88 | 3.25 | 3.07 | 2.81 | -0.13 | -4.43% | 0.27 | 1 | 42 | 2.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 3.40 | 3.70 | 3.55 | 3.17 | 0.00 | 0.00% | 0.30 | 0 | 76 | 2.71 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 12.50 | 3.95 | 4.15 | 4.05 | 4.06 | +0.41 | +11.24% | 0.32 | 13 | 25 | 2.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 4.45 | 4.70 | 4.58 | 4.57 | +0.50 | +12.29% | 0.35 | 10 | 60 | 3.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 13.50 | 4.90 | 5.25 | 5.08 | 4.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 5.40 | 5.75 | 5.58 | 5.62 | +0.21 | +3.89% | 0.40 | 2 | 99 | 3.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 14.50 | 5.95 | 6.20 | 6.08 | 6.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 6.45 | 7.10 | 6.78 | 6.56 | +0.53 | +8.79% | 0.45 | 2 | 170 | 5.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 15.50 | 6.85 | 7.25 | 7.05 | 7.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 16.00 | 7.45 | 7.75 | 7.60 | 7.62 | +0.22 | +2.98% | 0.47 | 2 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 16.50 | 7.95 | 8.25 | 8.10 | 8.12 | +0.51 | +6.71% | 0.49 | 2 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 17.00 | 8.45 | 8.75 | 8.60 | 8.63 | +0.10 | +1.18% | 0.51 | 2 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 9.45 | 9.70 | 9.58 | 9.65 | +0.48 | +5.24% | 0.53 | 10 | 2 | 4.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 10.45 | 10.80 | 10.63 | 10.72 | +0.35 | +3.38% | 0.56 | 2 | 1 | 5.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 11.45 | 11.70 | 11.58 | 11.62 | +0.47 | +4.22% | 0.58 | 1 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 21.00 | 12.45 | 12.70 | 12.58 | 12.57 | +2.29 | +22.28% | 0.60 | 4 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 22.00 | 13.45 | 13.70 | 13.58 | 13.65 | % | 0.62 | 2 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 23.00 | 14.45 | 14.70 | 14.58 | 14.63 | % | 0.63 | 1 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |