Options Chain for BLACKBERRY LTD COM (BB) - $3.67 as of 8/22/2025 7:48:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.55 | 3.95 | 3.25 | 3.27 | 0.00 | 0.00% | 6.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 1.00 | 2.05 | 3.35 | 2.70 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 1.50 | 1.80 | 2.65 | 2.23 | % | 1.49 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 1.30 | 2.15 | 1.73 | % | 0.86 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.50 | 0.80 | 1.65 | 1.23 | 1.17 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 3.00 | 0.71 | 0.78 | 0.75 | 0.55 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.48 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 3.50 | 0.25 | 0.29 | 0.27 | 0.27 | +0.07 | +35.00% | 0.08 | 2,182 | 127 | 0.62 | 0.89 | 0.86 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 507 | 1,366 | 0.52 | 0.18 | 1.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 281 | 654 | 0.81 | 0.01 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 518 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.81 | 0.41 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.81 | 0.41 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.81 | 0.41 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.81 | 0.41 | % | 0.16 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 56 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 30 | 310 | 0.45 | -0.11 | 0.86 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.09 | -23.69% | 0.07 | 106 | 118 | 0.45 | -0.82 | 1.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.50 | 0.71 | 0.77 | 0.74 | 0.92 | 0.00 | 0.00% | 0.16 | 0 | 75 | 1.52 | -0.99 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 1.22 | 1.27 | 1.25 | 1.39 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 5.50 | 1.73 | 1.78 | 1.76 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 6.00 | 2.18 | 2.36 | 2.27 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 6.50 | 2.70 | 2.79 | 2.75 | 2.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 3.20 | 3.30 | 3.25 | 3.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 3.70 | 3.80 | 3.75 | % | 0.50 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.00 | 4.20 | 4.30 | 4.25 | % | 0.53 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |