Options Chain for BLACKBERRY LTD COM (BB) - $4.87 as of 6/25/2025 8:07:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.35 | 6.15 | 4.32 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/25/2025 4:00:00 PM EST |
| 1.00 | 2.87 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 1.50 | 2.31 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 2.00 | 2.15 | 4.15 | 3.16 | 0.00 | 0.00% | 0 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/25/2025 4:00:00 PM EST |
| 2.50 | 1.36 | 2.96 | 2.20 | +0.23 | +11.68% | 2 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST |
| 3.00 | 1.78 | 2.89 | 2.10 | +0.75 | +55.56% | 2 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST |
| 3.50 | 0.59 | 2.47 | 2.00 | % | 10 | 0 | 1.19 | 0.95 | 0.11 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST | |
| 4.00 | 0.31 | 2.42 | 1.07 | +0.46 | +75.41% | 39 | 257 | 0.81 | 0.84 | 0.23 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST |
| 4.50 | 0.55 | 0.65 | 0.60 | +0.24 | +66.67% | 255 | 339 | 0.63 | 0.69 | 0.36 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.38 | 0.35 | +0.13 | +59.10% | 132 | 48 | 0.40 | 0.48 | 0.41 | -0.01 | 6/25/2025 | 6/25/2025 4:00:00 PM EST |
| 5.50 | 0.15 | 0.21 | 0.22 | +0.08 | +57.15% | 10 | 22 | 0.65 | 0.32 | 0.35 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST |
| 6.00 | 0.06 | 0.15 | 0.22 | % | 96 | 0 | 0.86 | 0.19 | 0.26 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST | |
| 6.50 | 0.00 | 0.12 | 0.11 | % | 1 | 0 | 0.83 | 0.12 | 0.18 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST | |
| 7.00 | 0.05 | 0.14 | 0.06 | % | 33 | 0 | 0.99 | 0.08 | 0.13 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST | |
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 1.07 | 0.04 | 0.08 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.07 | 0.05 | -0.03 | -37.50% | 31 | 10 | 1.04 | 0.02 | 0.05 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 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 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/25/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.88 | % | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 1.27 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.27 | 0.59 | 0.00 | 0.00% | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/25/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 1.15 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 109 | 1.03 | -0.05 | 0.11 | 0.00 | 6/24/2025 | 6/25/2025 4:00:00 PM EST |
| 4.00 | 0.05 | 0.09 | 0.08 | -0.15 | -65.22% | 112 | 4 | 0.61 | -0.16 | 0.23 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST |
| 4.50 | 0.15 | 0.26 | 0.22 | -0.26 | -54.17% | 12 | 5 | 0.61 | -0.31 | 0.36 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST |
| 5.00 | 0.39 | 0.51 | 0.46 | % | 121 | 0 | 0.61 | -0.52 | 0.41 | -0.01 | 6/25/2025 | 6/25/2025 4:00:00 PM EST | |
| 5.50 | 0.00 | 1.95 | % | 0 | 0 | 0.70 | -0.68 | 0.35 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.37 | % | 0 | 0 | 0.93 | -0.81 | 0.26 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 6.50 | 1.51 | 2.64 | % | 0 | 0 | 0.81 | -0.88 | 0.18 | 0.00 | 6/25/2025 4:00:00 PM EST | |||
| 7.00 | 1.53 | 2.88 | 2.13 | % | 5 | 0 | 1.00 | -0.92 | 0.13 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST | |
| 7.50 | 2.49 | 3.25 | 2.65 | % | 9 | 0 | 1.15 | -0.96 | 0.08 | 0.00 | 6/25/2025 | 6/25/2025 4:00:00 PM EST | |
| 8.00 | 2.98 | 3.20 | % | 0 | 0 | 1.11 | -0.98 | 0.05 | 0.00 | 6/25/2025 4:00:00 PM EST |