Options Chain for BLACKBERRY LTD COM (BB) - $3.83 as of 8/29/2025 8:17:22 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 | 2.70 | 4.70 | 3.70 | 3.16 | 0.00 | 0.00% | 7.40 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:57 PM EST |
| 1.00 | 2.25 | 3.55 | 2.90 | 2.80 | % | 2.90 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 1.50 | 1.95 | 2.70 | 2.33 | % | 1.55 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 2.00 | 1.46 | 2.21 | 1.84 | % | 0.92 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 2.50 | 1.14 | 1.50 | 1.32 | 1.34 | +0.45 | +50.57% | 0.53 | 40 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 3.00 | 0.82 | 0.86 | 0.84 | 0.84 | -0.09 | -9.68% | 0.28 | 31 | 9 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 3.50 | 0.29 | 0.37 | 0.33 | 0.36 | +0.04 | +12.50% | 0.09 | 2,355 | 117 | 0.41 | 0.92 | 0.61 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 1,420 | 1,808 | 0.51 | 0.27 | 1.29 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 508 | 499 | 0.73 | 0.02 | 0.18 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 63 | 1.08 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 14 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 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 | 0.99 | 0.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.87 | 0.44 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.81 | 0.41 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.81 | 0.41 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.81 | 0.41 | % | 0.16 | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 426 | 0.49 | -0.08 | 0.61 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 4.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.04 | -16.67% | 0.05 | 151 | 55 | 0.40 | -0.73 | 1.29 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 4.50 | 0.65 | 0.68 | 0.67 | 0.70 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.80 | -0.98 | 0.18 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 5.00 | 1.15 | 1.18 | 1.17 | 1.16 | -0.05 | -4.14% | 0.23 | 3 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 5.50 | 1.65 | 1.68 | 1.67 | 1.66 | +0.01 | +0.61% | 0.30 | 2 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 6.00 | 2.14 | 2.18 | 2.16 | 2.15 | % | 0.36 | 5 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 6.50 | 2.61 | 2.70 | 2.66 | 2.84 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 7.00 | 3.10 | 3.20 | 3.15 | 3.36 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 7.50 | 3.60 | 3.70 | 3.65 | 3.83 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 8.00 | 4.10 | 4.20 | 4.15 | % | 0.52 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |