Options Chain for BLACKBERRY LTD COM (BB) - $8.89 as of 8/17/2026 7:19:16 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 | 7.55 | 7.75 | 7.65 | 7.69 | -0.36 | -4.48% | 7.65 | 25 | 146 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 2.00 | 6.55 | 6.80 | 6.68 | 6.97 | 0.00 | 0.00% | 3.34 | 0 | 125 | 9.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 3.00 | 5.55 | 5.80 | 5.68 | 5.58 | -0.30 | -5.11% | 1.89 | 1 | 250 | 7.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 4.00 | 4.55 | 4.70 | 4.63 | 4.25 | -0.63 | -12.91% | 1.16 | 4 | 235 | 5.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 5.00 | 3.55 | 3.70 | 3.63 | 3.61 | -0.29 | -7.44% | 0.73 | 2 | 753 | 4.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 5.50 | 3.05 | 3.25 | 3.15 | 3.15 | -0.39 | -11.02% | 0.57 | 1 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 6.00 | 2.55 | 2.81 | 2.68 | 3.01 | 0.00 | 0.00% | 0.45 | 0 | 374 | 3.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:52 AM EST |
| 6.50 | 2.00 | 2.31 | 2.16 | 2.32 | -0.07 | -2.93% | 0.33 | 2 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 7.00 | 1.57 | 1.62 | 1.60 | 1.69 | -0.24 | -12.44% | 0.23 | 18 | 870 | 1.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 7.50 | 1.06 | 1.26 | 1.16 | 1.11 | -0.14 | -11.20% | 0.15 | 143 | 536 | 1.38 | 0.99 | 0.07 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 8.00 | 0.62 | 0.85 | 0.74 | 0.81 | -0.11 | -11.96% | 0.09 | 2 | 704 | 1.26 | 0.90 | 0.34 | -0.01 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 8.50 | 0.26 | 0.31 | 0.29 | 0.31 | -0.16 | -34.05% | 0.03 | 166 | 741 | 0.63 | 0.64 | 0.68 | -0.02 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 9.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.11 | -52.39% | 0.01 | 3,801 | 4,955 | 0.62 | 0.30 | 0.60 | -0.02 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 555 | 5,072 | 0.66 | 0.11 | 0.29 | -0.01 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 285 | 6,660 | 0.79 | 0.03 | 0.11 | -0.01 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 124 | 614 | 0.94 | 0.01 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 2,845 | 1.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 8,096 | 1.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,390 | 1.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 692 | 2.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8,800 | 2.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,496 | 2.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,982 | 3.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:52 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,527 | 3.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:52 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 789 | 3.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 11:58:52 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,313 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:58:52 AM 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/17/2026 11:58:52 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 4.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:52 AM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 5.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,043 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:52 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 66 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 2,573 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,400 | 0.87 | -0.01 | 0.07 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 158 | 5,852 | 0.65 | -0.10 | 0.34 | -0.01 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 8.50 | 0.16 | 0.17 | 0.17 | 0.16 | +0.04 | +33.34% | 0.02 | 238 | 1,994 | 0.62 | -0.36 | 0.68 | -0.02 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 9.00 | 0.46 | 0.51 | 0.49 | 0.49 | +0.15 | +44.12% | 0.05 | 66 | 3,013 | 0.66 | -0.70 | 0.60 | -0.02 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 9.50 | 0.83 | 0.97 | 0.90 | 0.85 | +0.19 | +28.79% | 0.09 | 1 | 102 | 0.74 | -0.89 | 0.29 | -0.01 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 10.00 | 1.30 | 1.46 | 1.38 | 1.33 | +0.24 | +22.02% | 0.14 | 40 | 2,599 | 1.19 | -0.97 | 0.11 | -0.01 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 10.50 | 1.76 | 1.95 | 1.86 | 1.86 | +0.16 | +9.42% | 0.18 | 3 | 5 | 1.51 | -0.99 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 11.00 | 2.29 | 2.44 | 2.37 | 2.41 | +0.26 | +12.10% | 0.22 | 10 | 3,473 | 1.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 11.50 | 2.76 | 3.00 | 2.88 | 2.83 | +0.03 | +1.08% | 0.25 | 2 | 3 | 1.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 12.00 | 3.25 | 3.45 | 3.35 | 3.32 | +0.19 | +6.07% | 0.28 | 10 | 426 | 1.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 12.50 | 3.70 | 3.95 | 3.83 | 3.64 | -0.01 | -0.28% | 0.31 | 1 | 3 | 2.16 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 13.00 | 4.25 | 4.45 | 4.35 | 4.74 | +0.69 | +17.04% | 0.33 | 1 | 563 | 2.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 13.50 | 4.65 | 4.95 | 4.80 | 4.55 | -0.07 | -1.52% | 0.36 | 1 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 14.00 | 5.30 | 5.45 | 5.38 | 5.29 | +0.19 | +3.73% | 0.38 | 3 | 60 | 3.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 14.50 | 5.75 | 5.95 | 5.85 | 5.76 | -0.28 | -4.64% | 0.40 | 2 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 15.00 | 6.20 | 6.50 | 6.35 | 6.26 | +0.14 | +2.29% | 0.42 | 4 | 4 | 3.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 16.00 | 7.25 | 7.45 | 7.35 | 7.26 | +0.06 | +0.84% | 0.46 | 16 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 17.00 | 8.25 | 8.45 | 8.35 | 8.30 | +0.25 | +3.11% | 0.49 | 3 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 18.00 | 9.25 | 9.45 | 9.35 | 9.30 | +0.25 | +2.77% | 0.52 | 6 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 19.00 | 10.15 | 10.45 | 10.30 | 10.26 | +0.21 | +2.09% | 0.54 | 3 | 3 | 3.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 20.00 | 11.25 | 11.45 | 11.35 | 11.30 | +0.15 | +1.35% | 0.57 | 5 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |