Options Chain for BLACKBERRY LTD COM (BB) - $8.98 as of 8/10/2026 10:19:54 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 | 7.95 | 8.65 | 8.30 | 8.20 | +0.26 | +3.28% | 8.30 | 2 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 2.00 | 6.95 | 7.65 | 7.30 | 7.15 | +0.20 | +2.88% | 3.65 | 3 | 1,128 | 7.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 3.00 | 5.20 | 6.70 | 5.95 | 6.00 | 0.00 | 0.00% | 1.98 | 0 | 1,140 | 8.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 4.00 | 4.35 | 5.55 | 4.95 | 5.03 | 0.00 | 0.00% | 1.24 | 0 | 275 | 4.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 5.00 | 3.60 | 4.45 | 4.03 | 3.97 | -0.03 | -0.75% | 0.81 | 3 | 11 | 5.46 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 5.50 | 3.10 | 4.00 | 3.55 | 3.53 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 6.00 | 2.65 | 3.35 | 3.00 | 3.00 | -0.25 | -7.70% | 0.50 | 3 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 6.50 | 2.07 | 2.95 | 2.51 | 2.60 | 0.00 | 0.00% | 0.39 | 0 | 55 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 7.00 | 1.74 | 2.33 | 2.04 | 2.08 | 0.00 | 0.00% | 0.29 | 0 | 43 | 2.68 | 1.00 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 1.10 | 1.66 | 1.38 | 1.53 | +0.10 | +7.00% | 0.18 | 5 | 16 | 1.35 | 0.97 | 0.07 | -0.01 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 8.00 | 0.76 | 1.12 | 0.94 | 0.99 | 0.00 | 0.00% | 0.12 | 0 | 172 | 1.13 | 0.90 | 0.20 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.50 | 0.59 | 0.71 | 0.65 | 0.65 | -0.02 | -2.99% | 0.08 | 5 | 577 | 0.66 | 0.75 | 0.39 | -0.02 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.02 | +6.67% | 0.04 | 422 | 1,091 | 0.62 | 0.52 | 0.50 | -0.02 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 9.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 148 | 1,545 | 0.63 | 0.29 | 0.42 | -0.02 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 794 | 3,500 | 0.67 | 0.15 | 0.27 | -0.01 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 110 | 536 | 0.75 | 0.06 | 0.14 | -0.01 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.06 | -75.00% | 0.01 | 11 | 377 | 0.84 | 0.02 | 0.06 | 0.00 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 478 | 1.13 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 3.29 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 244 | 3.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.63 | 0.32 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 76 | 3.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 86 | 3.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.87 | 0.44 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 4.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.87 | 0.44 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 107 | 5.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.87 | 0.44 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 101 | 5.89 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 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 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.87 | 0.44 | % | 0.08 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5,089 | 3.56 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,118 | 0.88 | -0.03 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 5,519 | 0.65 | -0.10 | 0.20 | -0.01 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 8.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 74 | 667 | 0.62 | -0.25 | 0.39 | -0.02 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 9.00 | 0.22 | 0.27 | 0.25 | 0.27 | -0.04 | -12.91% | 0.03 | 54 | 317 | 0.65 | -0.48 | 0.50 | -0.02 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 9.50 | 0.38 | 0.93 | 0.66 | 0.64 | -0.01 | -1.54% | 0.07 | 2 | 373 | 0.87 | -0.71 | 0.42 | -0.02 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 10.00 | 0.73 | 1.21 | 0.97 | 1.07 | 0.00 | 0.00% | 0.10 | 0 | 450 | 1.10 | -0.85 | 0.27 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 10.50 | 1.31 | 1.94 | 1.63 | 1.52 | -0.01 | -0.66% | 0.16 | 2 | 72 | 1.51 | -0.94 | 0.14 | -0.01 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 11.00 | 1.71 | 2.46 | 2.09 | 2.07 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.66 | -0.98 | 0.06 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 11.50 | 2.05 | 3.85 | 2.95 | 2.52 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.98 | -0.99 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 2.45 | 3.65 | 3.05 | 2.99 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 12.50 | 2.95 | 4.10 | 3.53 | 4.14 | +0.62 | +17.62% | 0.28 | 1 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 13.00 | 3.45 | 4.65 | 4.05 | 4.34 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 13.50 | 3.95 | 5.15 | 4.55 | % | 0.34 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 14.00 | 4.45 | 5.65 | 5.05 | 5.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:55 PM EST |
| 14.50 | 4.95 | 6.15 | 5.55 | 5.91 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 15.00 | 5.30 | 6.80 | 6.05 | 6.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 15.50 | 5.80 | 7.30 | 6.55 | % | 0.42 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 16.00 | 6.30 | 7.80 | 7.05 | 7.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 16.50 | 6.80 | 8.30 | 7.55 | % | 0.46 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 17.00 | 7.30 | 8.80 | 8.05 | % | 0.47 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 17.50 | 7.80 | 9.30 | 8.55 | 8.72 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 18.00 | 8.30 | 9.80 | 9.05 | 9.48 | 0.00 | 0.00% | 0.50 | 0 | 2 | 7.73 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 19.00 | 9.30 | 10.80 | 10.05 | 10.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 7.97 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 20.00 | 10.10 | 12.20 | 11.15 | 11.17 | -0.05 | -0.45% | 0.56 | 14 | 1 | 8.19 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 21.00 | 11.05 | 13.15 | 12.10 | 12.12 | +0.02 | +0.17% | 0.58 | 14 | 1 | 8.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:55 PM EST |
| 22.00 | 11.85 | 14.25 | 13.05 | 13.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 7.54 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 23.00 | 12.85 | 15.25 | 14.05 | 14.04 | 0.00 | 0.00% | 0.61 | 0 | 5 | 7.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |