Options Chain for BLACKBERRY LTD COM (BB) - $8.04 as of 8/24/2026 10:29:35 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 | 6.15 | 8.20 | 7.18 | 7.21 | 0.00 | 0.00% | 7.18 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 2.00 | 5.15 | 7.20 | 6.18 | 6.12 | 0.00 | 0.00% | 3.09 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 3.00 | 4.30 | 6.20 | 5.25 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 4.00 | 3.45 | 4.15 | 3.80 | 4.15 | 0.00 | 0.00% | 0.95 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:55 AM EST |
| 5.00 | 2.41 | 3.00 | 2.71 | 4.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:58:55 AM EST |
| 5.50 | 2.05 | 3.40 | 2.73 | 3.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 8/12/2026 | 8/24/2026 9:58:55 AM EST |
| 6.00 | 1.56 | 2.51 | 2.04 | 2.01 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.21 | 0.99 | 0.04 | 0.00 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 6.50 | 1.07 | 3.15 | 2.11 | 2.49 | 0.00 | 0.00% | 0.32 | 0 | 6 | 5.24 | 0.93 | 0.15 | -0.01 | 8/19/2026 | 8/24/2026 9:58:55 AM EST |
| 7.00 | 0.63 | 0.88 | 0.76 | 1.09 | 0.00 | 0.00% | 0.11 | 0 | 28 | 2.43 | 0.82 | 0.30 | -0.01 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 7.50 | 0.37 | 0.55 | 0.46 | 0.41 | -0.30 | -42.26% | 0.06 | 9 | 16 | 0.64 | 0.63 | 0.43 | -0.02 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 8.00 | 0.17 | 0.25 | 0.21 | 0.18 | -0.22 | -55.00% | 0.03 | 8 | 139 | 0.60 | 0.41 | 0.43 | -0.02 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 8.50 | 0.07 | 0.15 | 0.11 | 0.07 | -0.13 | -65.00% | 0.01 | 54 | 139 | 0.59 | 0.24 | 0.32 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 610 | 367 | 0.69 | 0.13 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 54 | 162 | 0.76 | 0.07 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.90 | 0.03 | 0.06 | 0.00 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 31 | 0.95 | 0.01 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 39 | 1.33 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 11.50 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:58:55 AM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:55 AM EST |
| 12.50 | 0.00 | 0.64 | 0.32 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:58:55 AM EST |
| 13.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 13.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 14.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 200 | 3.25 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 9:58:55 AM EST |
| 14.50 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 15.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 16.00 | 0.00 | 1.04 | 0.52 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 17.00 | 0.00 | 1.03 | 0.52 | % | 0.03 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 2.00 | 0.00 | 0.42 | 0.21 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 4.00 | 0.00 | 0.37 | 0.19 | % | 0.05 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.56 | 0.28 | % | 0.06 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 5.50 | 0.00 | 0.63 | 0.32 | % | 0.06 | 0 | 0 | 3.28 | 0.00 | 0.01 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 6.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.78 | -0.01 | 0.04 | 0.00 | 8/5/2026 | 8/24/2026 9:58:55 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.78 | -0.07 | 0.15 | -0.01 | 8/20/2026 | 8/24/2026 9:58:55 AM EST |
| 7.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 2 | 87 | 0.67 | -0.18 | 0.30 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 7.50 | 0.19 | 0.29 | 0.24 | 0.24 | +0.11 | +84.62% | 0.03 | 20 | 1,329 | 0.65 | -0.37 | 0.43 | -0.02 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 8.00 | 0.49 | 0.63 | 0.56 | 0.51 | +0.21 | +70.00% | 0.07 | 6 | 162 | 0.93 | -0.59 | 0.43 | -0.02 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 8.50 | 0.81 | 1.06 | 0.94 | 0.91 | +0.22 | +31.89% | 0.11 | 1 | 216 | 1.21 | -0.76 | 0.32 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 9.00 | 1.32 | 1.55 | 1.44 | 1.43 | +0.51 | +55.44% | 0.16 | 7 | 67 | 1.14 | -0.87 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 9.50 | 1.81 | 2.00 | 1.91 | 1.88 | +0.34 | +22.08% | 0.20 | 11 | 30 | 1.27 | -0.93 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 10.00 | 1.73 | 3.55 | 2.64 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 36 | 3.68 | -0.97 | 0.06 | 0.00 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 10.50 | 2.77 | 3.05 | 2.91 | 2.90 | +0.39 | +15.54% | 0.28 | 2 | 24 | 2.64 | -0.99 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 11.00 | 3.20 | 3.75 | 3.48 | 3.15 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.61 | -1.00 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 11.50 | 3.70 | 4.15 | 3.93 | 4.13 | +0.48 | +13.16% | 0.34 | 1 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 12.00 | 4.25 | 4.65 | 4.45 | 4.25 | +0.10 | +2.41% | 0.37 | 4 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 12.50 | 4.75 | 5.15 | 4.95 | 4.95 | +0.30 | +6.46% | 0.40 | 4 | 4 | 2.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 13.00 | 5.25 | 5.65 | 5.45 | 5.40 | +0.53 | +10.89% | 0.42 | 2 | 3 | 2.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 13.50 | 5.75 | 6.45 | 6.10 | 5.90 | +0.35 | +6.31% | 0.45 | 2 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 14.00 | 6.30 | 6.55 | 6.43 | 6.40 | +0.35 | +5.79% | 0.46 | 3 | 5 | 4.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 14.50 | 6.75 | 7.20 | 6.98 | 6.94 | +0.69 | +11.04% | 0.48 | 4 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 15.00 | 7.25 | 8.50 | 7.88 | 7.05 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 16.00 | 8.25 | 8.70 | 8.48 | 8.47 | +0.42 | +5.22% | 0.53 | 2 | 4 | 5.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 17.00 | 8.50 | 9.65 | 9.08 | 9.35 | +0.65 | +7.48% | 0.53 | 2 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 18.00 | 10.25 | 11.00 | 10.63 | 10.45 | +0.35 | +3.47% | 0.59 | 2 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |