Options Chain for BLACKBERRY LTD COM (BB) - $7.70 as of 9/8/2026 10:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 6.25 | 5.88 | 5.80 | 0.00 | 0.00% | 2.94 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 3.00 | 3.90 | 5.50 | 4.70 | 4.70 | -0.02 | -0.43% | 1.57 | 2 | 5 | 8.81 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 4.00 | 3.20 | 4.10 | 3.65 | 3.65 | 0.00 | 0.00% | 0.91 | 0 | 7 | 7.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 4.50 | 2.87 | 3.55 | 3.21 | 3.16 | 0.00 | 0.00% | 0.71 | 0 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 5.00 | 2.40 | 3.05 | 2.73 | 2.95 | 0.00 | 0.00% | 0.55 | 0 | 3 | 6.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:06 PM EST |
| 5.50 | 1.58 | 2.56 | 2.07 | 2.20 | 0.00 | 0.00% | 0.38 | 0 | 7 | 3.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 6.00 | 1.41 | 1.86 | 1.64 | 2.11 | 0.00 | 0.00% | 0.27 | 0 | 79 | 2.73 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 6.50 | 0.82 | 1.38 | 1.10 | 1.23 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.64 | 1.00 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 7.00 | 0.51 | 1.05 | 0.78 | 0.52 | -0.26 | -33.34% | 0.11 | 1 | 168 | 1.18 | 0.94 | 0.27 | -0.01 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 7.50 | 0.17 | 0.30 | 0.24 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.68 | 0.69 | 0.77 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.01 | 1,119 | 4,570 | 0.53 | 0.31 | 0.68 | -0.01 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 219 | 2,237 | 0.57 | 0.09 | 0.28 | -0.01 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 824 | 0.71 | 0.02 | 0.07 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 31 | 1,056 | 0.98 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 1.33 | 0.67 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.85 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.66 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.62 | 0.31 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.68 | 0.00 | 0.03 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 176 | 263 | 0.50 | -0.06 | 0.27 | -0.01 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 7.50 | 0.14 | 0.16 | 0.15 | 0.15 | +0.03 | +25.00% | 0.02 | 75 | 856 | 0.53 | -0.31 | 0.77 | -0.01 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 8.00 | 0.47 | 0.56 | 0.52 | 0.49 | +0.09 | +22.50% | 0.07 | 8 | 1,323 | 0.51 | -0.69 | 0.68 | -0.01 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 8.50 | 0.51 | 1.67 | 1.09 | 0.80 | 0.00 | 0.00% | 0.13 | 0 | 467 | 1.35 | -0.91 | 0.28 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 9.00 | 1.15 | 1.92 | 1.54 | 1.44 | +0.17 | +13.39% | 0.17 | 1 | 108 | 1.99 | -0.98 | 0.07 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 9.50 | 1.46 | 2.77 | 2.12 | 1.13 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.85 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 10.00 | 2.15 | 2.71 | 2.43 | 2.24 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 10.50 | 2.80 | 3.00 | 2.90 | 2.94 | +0.24 | +8.89% | 0.28 | 1 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 11.00 | 2.70 | 4.55 | 3.63 | 3.60 | +0.35 | +10.77% | 0.33 | 1 | 39 | 3.52 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 11.50 | 3.60 | 4.40 | 4.00 | 3.93 | +0.18 | +4.80% | 0.35 | 1 | 2 | 3.73 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 12.00 | 4.00 | 4.70 | 4.35 | 4.35 | +0.22 | +5.33% | 0.36 | 1 | 5 | 6.04 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 12.50 | 4.25 | 6.10 | 5.18 | 4.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 4.11 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 13.00 | 4.75 | 5.95 | 5.35 | 5.37 | 0.00 | 0.00% | 0.41 | 0 | 9 | 4.82 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 13.50 | 5.20 | 6.80 | 6.00 | 6.09 | +0.69 | +12.78% | 0.44 | 1 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 14.00 | 5.75 | 7.25 | 6.50 | 6.50 | 0.00 | 0.00% | 0.46 | 1 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:06 PM EST |
| 15.00 | 7.00 | 8.20 | 7.60 | 7.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 16.00 | 7.80 | 9.00 | 8.40 | 8.27 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 17.00 | 8.75 | 10.05 | 9.40 | 9.32 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 18.00 | 9.05 | 11.60 | 10.33 | 10.44 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |