Options Chain for BLACKBERRY LTD COM (BB) - $9.23 as of 6/4/2026 6:59:14 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 | 8.90 | 11.45 | 10.18 | 9.80 | +0.86 | +9.62% | 10.18 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 2.00 | 7.40 | 9.95 | 8.68 | 6.55 | 0.00 | 0.00% | 4.34 | 0 | 17 | 7.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 4:00:00 PM EST |
| 3.00 | 6.55 | 8.85 | 7.70 | 5.80 | 0.00 | 0.00% | 2.57 | 0 | 8 | 4.52 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 4:00:00 PM EST |
| 4.00 | 5.90 | 7.40 | 6.65 | 4.95 | 0.00 | 0.00% | 1.66 | 0 | 116 | 2.85 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:00 PM EST |
| 5.00 | 5.40 | 5.90 | 5.65 | 5.60 | -0.20 | -3.45% | 1.13 | 11 | 781 | 1.69 | 0.98 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 6.00 | 4.50 | 5.35 | 4.93 | 4.76 | +0.32 | +7.21% | 0.82 | 3 | 334 | 1.30 | 0.93 | 0.03 | 0.00 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 7.00 | 3.80 | 4.30 | 4.05 | 4.10 | -0.05 | -1.21% | 0.58 | 37 | 690 | 1.18 | 0.86 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 8.00 | 3.15 | 3.75 | 3.45 | 3.56 | +0.46 | +14.84% | 0.43 | 619 | 1,155 | 1.20 | 0.78 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 9.00 | 2.62 | 3.20 | 2.91 | 2.84 | +0.24 | +9.24% | 0.32 | 91 | 1,365 | 1.20 | 0.71 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 10.00 | 2.25 | 2.35 | 2.30 | 2.26 | +0.15 | +7.11% | 0.23 | 1,793 | 3,281 | 1.11 | 0.64 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 11.00 | 1.88 | 1.96 | 1.92 | 1.95 | +0.04 | +2.10% | 0.17 | 408 | 1,275 | 1.12 | 0.58 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 12.00 | 1.60 | 1.68 | 1.64 | 1.73 | +0.03 | +1.77% | 0.14 | 227 | 3,840 | 1.15 | 0.52 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 13.00 | 1.38 | 1.46 | 1.42 | 1.59 | +0.14 | +9.66% | 0.11 | 174 | 1,778 | 1.18 | 0.46 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 14.00 | 1.21 | 1.28 | 1.25 | 1.12 | -0.20 | -15.16% | 0.09 | 40 | 582 | 1.20 | 0.41 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 15.00 | 1.06 | 1.17 | 1.12 | 1.20 | +0.02 | +1.70% | 0.07 | 301 | 764 | 1.23 | 0.37 | 0.06 | -0.02 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 16.00 | 0.94 | 1.03 | 0.99 | 0.99 | -0.01 | -1.00% | 0.06 | 8,554 | 1,398 | 1.25 | 0.33 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 17.00 | 0.84 | 1.09 | 0.97 | 0.93 | % | 0.06 | 1 | 0 | 1.33 | 0.30 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST | |
| 18.00 | 0.76 | 1.26 | 1.01 | 1.02 | % | 0.06 | 1 | 0 | 1.43 | 0.27 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST | |
| 19.00 | 0.69 | 1.05 | 0.87 | % | 0.05 | 0 | 0 | 1.41 | 0.25 | 0.05 | -0.01 | 6/4/2026 4:00:00 PM EST | |||
| 20.00 | 0.63 | 0.78 | 0.71 | 0.73 | % | 0.04 | 285 | 0 | 1.37 | 0.23 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 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 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 62 | 3.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.34 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:00 PM EST |
| 5.00 | 0.09 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 156 | 31 | 1.12 | -0.02 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 6.00 | 0.21 | 0.30 | 0.26 | 0.21 | -0.09 | -30.00% | 0.04 | 12 | 672 | 1.08 | -0.07 | 0.03 | 0.00 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 7.00 | 0.39 | 0.54 | 0.47 | 0.48 | -0.08 | -14.29% | 0.07 | 66 | 273 | 1.05 | -0.14 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 8.00 | 0.51 | 0.88 | 0.70 | 0.75 | -0.18 | -19.36% | 0.09 | 22 | 626 | 0.98 | -0.22 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 9.00 | 1.27 | 1.34 | 1.31 | 1.16 | -0.08 | -6.46% | 0.15 | 15 | 181 | 1.10 | -0.29 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 10.00 | 1.82 | 1.90 | 1.86 | 1.72 | -0.26 | -13.14% | 0.19 | 261 | 122 | 1.12 | -0.36 | 0.06 | -0.01 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 11.00 | 2.40 | 2.54 | 2.47 | 2.45 | -0.15 | -5.77% | 0.22 | 2 | 40 | 1.13 | -0.42 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 12.00 | 3.10 | 3.30 | 3.20 | 2.95 | -0.20 | -6.35% | 0.27 | 15 | 37 | 1.15 | -0.48 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 13.00 | 3.90 | 4.05 | 3.98 | 3.87 | +0.02 | +0.52% | 0.31 | 18 | 33 | 1.20 | -0.54 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 4:00:00 PM EST |
| 14.00 | 4.70 | 4.90 | 4.80 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 48 | 1.23 | -0.59 | 0.07 | -0.02 | 6/3/2026 | 6/4/2026 4:00:00 PM EST |
| 15.00 | 5.15 | 5.75 | 5.45 | % | 0.36 | 0 | 0 | 1.13 | -0.63 | 0.06 | -0.02 | 6/4/2026 4:00:00 PM EST | |||
| 16.00 | 6.00 | 6.85 | 6.43 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 45 | 1.21 | -0.67 | 0.06 | -0.01 | 6/3/2026 | 6/4/2026 4:00:00 PM EST |
| 17.00 | 6.90 | 8.70 | 7.80 | % | 0.46 | 0 | 0 | 1.48 | -0.70 | 0.06 | -0.01 | 6/4/2026 4:00:00 PM EST | |||
| 18.00 | 7.80 | 8.50 | 8.15 | % | 0.45 | 0 | 0 | 1.18 | -0.73 | 0.05 | -0.01 | 6/4/2026 4:00:00 PM EST | |||
| 19.00 | 8.65 | 10.60 | 9.63 | % | 0.51 | 0 | 0 | 2.12 | -0.75 | 0.05 | -0.01 | 6/4/2026 4:00:00 PM EST | |||
| 20.00 | 9.60 | 10.40 | 10.00 | % | 0.50 | 0 | 0 | 1.52 | -0.77 | 0.05 | -0.01 | 6/4/2026 4:00:00 PM EST |