Options Chain for BLACKBERRY LTD COM (BB) - $10.34 as of 6/26/2026 2:20:45 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 | 9.95 | 12.35 | 11.15 | 10.30 | +0.95 | +10.16% | 11.15 | 51 | 80 | 7.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 2.00 | 8.00 | 10.95 | 9.48 | 9.20 | +0.75 | +8.88% | 4.74 | 76 | 58 | 7.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 3.00 | 7.05 | 10.30 | 8.68 | 7.20 | 0.00 | 0.00% | 2.89 | 0 | 36 | 6.71 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 4.00 | 5.75 | 8.00 | 6.88 | 6.80 | 0.00 | 0.00% | 1.72 | 2 | 139 | 2.89 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 5.00 | 4.90 | 7.85 | 6.38 | 5.65 | 0.00 | 0.00% | 1.28 | 0 | 759 | 3.47 | 0.99 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 6.00 | 4.10 | 5.65 | 4.88 | 5.41 | +1.21 | +28.81% | 0.81 | 21 | 328 | 1.30 | 0.97 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 7.00 | 4.10 | 4.65 | 4.38 | 4.38 | +0.83 | +23.38% | 0.63 | 9 | 786 | 1.11 | 0.94 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 8.00 | 3.60 | 3.90 | 3.75 | 3.65 | +0.83 | +29.44% | 0.47 | 80 | 840 | 0.95 | 0.88 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 9.00 | 2.77 | 3.15 | 2.96 | 3.00 | +0.84 | +38.89% | 0.33 | 196 | 2,314 | 0.89 | 0.80 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 10.00 | 2.22 | 2.50 | 2.36 | 2.40 | +0.75 | +45.46% | 0.24 | 617 | 4,923 | 0.93 | 0.71 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 11.00 | 1.85 | 2.05 | 1.95 | 1.85 | +0.57 | +44.54% | 0.18 | 655 | 1,425 | 0.99 | 0.61 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 12.00 | 1.45 | 1.55 | 1.50 | 1.47 | +0.47 | +47.00% | 0.12 | 2,846 | 6,990 | 0.97 | 0.52 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 13.00 | 1.16 | 1.34 | 1.25 | 1.20 | +0.42 | +53.85% | 0.10 | 329 | 1,875 | 0.98 | 0.44 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 14.00 | 0.91 | 0.98 | 0.95 | 0.86 | +0.26 | +43.34% | 0.07 | 182 | 688 | 1.00 | 0.37 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 15.00 | 0.72 | 0.79 | 0.76 | 0.69 | +0.21 | +43.75% | 0.05 | 363 | 2,614 | 1.01 | 0.32 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 16.00 | 0.58 | 0.64 | 0.61 | 0.58 | +0.18 | +45.00% | 0.04 | 339 | 9,786 | 1.03 | 0.27 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 17.00 | 0.47 | 0.53 | 0.50 | 0.44 | +0.09 | +25.72% | 0.03 | 244 | 87 | 1.05 | 0.23 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 18.00 | 0.39 | 0.63 | 0.51 | 0.43 | +0.27 | +168.75% | 0.03 | 107 | 1,224 | 1.06 | 0.19 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 19.00 | 0.30 | 0.42 | 0.36 | 0.31 | +0.06 | +24.00% | 0.02 | 44 | 112 | 1.09 | 0.16 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 20.00 | 0.24 | 0.39 | 0.32 | 0.30 | +0.08 | +36.37% | 0.02 | 273 | 850 | 1.12 | 0.14 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 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 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 62 | 8.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.29 | 0.15 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.41 | -0.01 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 6.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.01 | 166 | 4,443 | 0.94 | -0.03 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 7.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.02 | -12.50% | 0.02 | 2 | 931 | 0.96 | -0.06 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 8.00 | 0.25 | 0.32 | 0.29 | 0.28 | -0.13 | -31.71% | 0.04 | 185 | 1,216 | 0.92 | -0.12 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 9.00 | 0.51 | 0.58 | 0.55 | 0.57 | -0.18 | -24.00% | 0.06 | 108 | 582 | 0.92 | -0.20 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 10.00 | 0.89 | 0.98 | 0.94 | 0.93 | -0.40 | -30.08% | 0.09 | 149 | 583 | 0.93 | -0.29 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 11.00 | 1.38 | 1.46 | 1.42 | 1.42 | -0.33 | -18.86% | 0.13 | 874 | 112 | 0.94 | -0.39 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 12.00 | 2.00 | 2.06 | 2.03 | 2.16 | -1.24 | -36.48% | 0.17 | 155 | 37 | 0.96 | -0.48 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 13.00 | 2.69 | 3.00 | 2.85 | 2.87 | -0.33 | -10.32% | 0.22 | 3 | 123 | 1.05 | -0.56 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 14.00 | 3.40 | 3.75 | 3.58 | 4.85 | 0.00 | 0.00% | 0.26 | 0 | 61 | 1.05 | -0.63 | 0.08 | -0.02 | 6/15/2026 | 6/26/2026 4:00:06 PM EST |
| 15.00 | 4.20 | 4.60 | 4.40 | % | 0.29 | 0 | 0 | 1.08 | -0.68 | 0.08 | -0.01 | 6/26/2026 4:00:06 PM EST | |||
| 16.00 | 5.05 | 5.50 | 5.28 | 5.30 | -0.70 | -11.67% | 0.33 | 7 | 45 | 1.11 | -0.73 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 17.00 | 5.95 | 7.35 | 6.65 | % | 0.39 | 0 | 0 | 1.42 | -0.77 | 0.06 | -0.01 | 6/26/2026 4:00:06 PM EST | |||
| 18.00 | 6.85 | 8.25 | 7.55 | % | 0.42 | 0 | 0 | 1.44 | -0.81 | 0.06 | -0.01 | 6/26/2026 4:00:06 PM EST | |||
| 19.00 | 7.80 | 9.20 | 8.50 | % | 0.45 | 0 | 0 | 1.50 | -0.84 | 0.05 | -0.01 | 6/26/2026 4:00:06 PM EST | |||
| 20.00 | 8.75 | 10.15 | 9.45 | % | 0.47 | 0 | 0 | 1.53 | -0.86 | 0.04 | -0.01 | 6/26/2026 4:00:06 PM EST |