Options Chain for BLACKBERRY LTD COM (BB) - $8.50 as of 8/3/2026 1:19:50 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 | 7.50 | 7.75 | 7.63 | 7.50 | +0.11 | +1.49% | 7.63 | 29 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 2.00 | 6.55 | 6.75 | 6.65 | 6.54 | +0.05 | +0.77% | 3.33 | 13 | 717 | 9.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 3.00 | 5.50 | 5.75 | 5.63 | 5.50 | -0.02 | -0.37% | 1.88 | 7 | 569 | 6.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 4.00 | 4.35 | 4.75 | 4.55 | 4.52 | -0.44 | -8.88% | 1.14 | 6 | 157 | 5.16 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 5.00 | 3.40 | 3.80 | 3.60 | 3.59 | -0.10 | -2.71% | 0.72 | 3 | 81 | 4.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 5.50 | 2.66 | 3.20 | 2.93 | 2.97 | -0.05 | -1.66% | 0.53 | 5 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 6.00 | 2.28 | 2.73 | 2.51 | 2.58 | -0.25 | -8.84% | 0.42 | 6 | 8 | 2.98 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 6.50 | 1.54 | 2.28 | 1.91 | 2.13 | -0.29 | -11.99% | 0.29 | 11 | 2 | 2.74 | 1.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 7.00 | 1.61 | 1.73 | 1.67 | 1.55 | -0.04 | -2.52% | 0.24 | 138 | 72 | 1.78 | 0.98 | 0.06 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 7.50 | 1.07 | 1.29 | 1.18 | 1.14 | +0.01 | +0.89% | 0.16 | 2 | 12 | 1.34 | 0.92 | 0.18 | -0.02 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 8.00 | 0.66 | 0.80 | 0.73 | 0.67 | -0.04 | -5.64% | 0.09 | 237 | 318 | 0.93 | 0.78 | 0.35 | -0.03 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 8.50 | 0.38 | 0.40 | 0.39 | 0.40 | +0.02 | +5.27% | 0.05 | 687 | 1,441 | 0.87 | 0.56 | 0.51 | -0.04 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 9.00 | 0.15 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 5,292 | 2,700 | 0.83 | 0.31 | 0.48 | -0.03 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 1,232 | 598 | 0.83 | 0.14 | 0.29 | -0.02 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,409 | 1,537 | 0.88 | 0.06 | 0.15 | -0.01 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 396 | 1.10 | 0.02 | 0.06 | -0.01 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,288 | 1.17 | 0.01 | 0.02 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 1.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 1:59:07 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 473 | 2.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 1:59:07 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 1:59:07 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 338 | 2.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 247 | 3.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 126 | 3.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 696 | 2.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 1:59:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 1:59:07 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 1:59:07 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:59:07 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 | -0.03 | -75.00% | 0.01 | 7 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/3/2026 1:59:07 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 1:59:07 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/3/2026 1:59:07 PM EST |
| 5.50 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/3/2026 1:59:07 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.34 | 0.00 | 0.01 | 0.00 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 122 | 615 | 1.03 | -0.02 | 0.06 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 90 | 311 | 0.95 | -0.08 | 0.18 | -0.02 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 8.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.02 | -14.29% | 0.01 | 3,674 | 264 | 0.92 | -0.22 | 0.35 | -0.03 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 8.50 | 0.23 | 0.28 | 0.26 | 0.25 | -0.09 | -26.48% | 0.03 | 137 | 585 | 0.85 | -0.44 | 0.51 | -0.04 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.03 | -4.77% | 0.06 | 12 | 181 | 0.94 | -0.69 | 0.48 | -0.03 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 9.50 | 0.86 | 1.50 | 1.18 | 0.96 | 0.00 | 0.00% | 0.12 | 0 | 249 | 2.62 | -0.86 | 0.29 | -0.02 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 10.00 | 1.33 | 1.44 | 1.39 | 1.44 | -0.03 | -2.05% | 0.14 | 2 | 159 | 1.56 | -0.94 | 0.15 | -0.01 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 10.50 | 1.83 | 2.03 | 1.93 | 1.96 | -0.59 | -23.14% | 0.18 | 3 | 134 | 1.72 | -0.98 | 0.06 | -0.01 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 11.00 | 2.32 | 2.70 | 2.51 | 2.51 | +0.01 | +0.40% | 0.23 | 2 | 20 | 2.68 | -0.99 | 0.02 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 11.50 | 1.90 | 3.40 | 2.65 | 3.13 | 0.00 | 0.00% | 0.23 | 0 | 9 | 3.63 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 12.00 | 3.05 | 3.90 | 3.48 | 3.36 | -0.65 | -16.21% | 0.29 | 3 | 10 | 3.90 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 12.50 | 3.55 | 4.10 | 3.83 | 3.87 | +0.05 | +1.31% | 0.31 | 1 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 13.00 | 3.95 | 4.70 | 4.33 | 4.28 | -1.16 | -21.33% | 0.33 | 2 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 13.50 | 4.55 | 5.40 | 4.98 | 5.04 | -0.08 | -1.57% | 0.37 | 1 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 14.00 | 5.15 | 5.75 | 5.45 | 5.45 | % | 0.39 | 4 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 14.50 | 5.55 | 6.20 | 5.88 | 6.79 | +0.64 | +10.41% | 0.41 | 1 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 15.00 | 5.95 | 6.70 | 6.33 | 7.06 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 16.00 | 6.90 | 7.60 | 7.25 | 7.25 | +2.10 | +40.78% | 0.45 | 2 | 45 | 4.22 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 17.00 | 7.80 | 8.70 | 8.25 | 8.21 | -0.48 | -5.53% | 0.49 | 1 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 18.00 | 8.95 | 9.75 | 9.35 | 9.37 | +2.07 | +28.36% | 0.52 | 2 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 19.00 | 10.00 | 10.65 | 10.33 | 10.35 | +0.40 | +4.02% | 0.54 | 3 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 20.00 | 10.85 | 11.75 | 11.30 | 11.24 | +0.49 | +4.56% | 0.57 | 1 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 21.00 | 11.40 | 13.65 | 12.53 | 12.62 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 1:59:07 PM EST |
| 22.00 | 12.40 | 14.65 | 13.53 | 12.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 1:59:07 PM EST |
| 23.00 | 13.40 | 15.65 | 14.53 | 14.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |