Options Chain for BLACKBERRY LTD COM (BB) - $8.34 as of 7/28/2026 7:09:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 7.35 | 6.93 | 7.01 | -0.69 | -8.97% | 6.93 | 2 | 121 | 4.74 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 1.50 | 6.00 | 7.85 | 6.93 | 6.85 | 0.00 | 0.00% | 4.62 | 0 | 121 | 9.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:11 PM EST |
| 2.00 | 5.80 | 6.75 | 6.28 | 6.15 | -0.30 | -4.66% | 3.14 | 26 | 383 | 4.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 2.50 | 4.95 | 6.85 | 5.90 | 6.55 | 0.00 | 0.00% | 2.36 | 0 | 259 | 5.41 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:11 PM EST |
| 3.00 | 4.65 | 5.80 | 5.23 | 5.53 | 0.00 | 0.00% | 1.74 | 0 | 511 | 3.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 3.50 | 4.15 | 5.55 | 4.85 | 5.20 | 0.00 | 0.00% | 1.39 | 0 | 417 | 3.36 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:11 PM EST |
| 4.00 | 3.70 | 4.70 | 4.20 | 4.60 | 0.00 | 0.00% | 1.05 | 0 | 1,222 | 2.33 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/28/2026 4:00:11 PM EST |
| 4.50 | 3.25 | 3.75 | 3.50 | 3.80 | -0.93 | -19.67% | 0.78 | 3 | 3,356 | 1.49 | 0.97 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 5.00 | 2.75 | 3.45 | 3.10 | 3.55 | 0.00 | 0.00% | 0.62 | 0 | 6,403 | 1.36 | 0.95 | 0.04 | 0.00 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 5.50 | 2.56 | 2.85 | 2.71 | 2.69 | -0.85 | -24.02% | 0.49 | 51 | 1,055 | 0.99 | 0.91 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 6.00 | 2.13 | 2.39 | 2.26 | 2.19 | -0.49 | -18.29% | 0.38 | 408 | 18,781 | 0.88 | 0.86 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 7.00 | 1.50 | 1.74 | 1.62 | 1.48 | -0.28 | -15.91% | 0.23 | 133 | 11,076 | 0.82 | 0.74 | 0.13 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 8.00 | 0.97 | 1.13 | 1.05 | 1.07 | -0.23 | -17.70% | 0.13 | 1,646 | 7,933 | 0.80 | 0.59 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 9.00 | 0.61 | 0.66 | 0.64 | 0.63 | -0.16 | -20.26% | 0.07 | 1,704 | 5,448 | 0.78 | 0.43 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 10.00 | 0.37 | 0.45 | 0.41 | 0.37 | -0.16 | -30.19% | 0.04 | 443 | 16,831 | 0.80 | 0.30 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 11.00 | 0.23 | 0.29 | 0.26 | 0.23 | -0.11 | -32.36% | 0.02 | 3,289 | 4,926 | 0.82 | 0.21 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 12.00 | 0.14 | 0.26 | 0.20 | 0.15 | -0.09 | -37.50% | 0.02 | 57 | 10,071 | 0.88 | 0.15 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.04 | -25.00% | 0.01 | 302 | 19,780 | 0.92 | 0.10 | 0.07 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 14.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.04 | -33.34% | 0.01 | 26 | 2,296 | 1.22 | 0.06 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1,130 | 8,406 | 0.92 | 0.05 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 16.00 | 0.03 | 0.11 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 25 | 2,419 | 1.00 | 0.03 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 114 | 717 | 1.02 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 18.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.06 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.34 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 8,618 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 3,977 | 6,351 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/28/2026 4:00:11 PM EST |
| 2.00 | 0.00 | 0.67 | 0.34 | % | 0.17 | 0 | 5 | 4.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 2.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 566 | 1.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/28/2026 4:00:11 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:11 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 1.39 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/28/2026 4:00:11 PM EST |
| 4.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 11,367 | 1.06 | -0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.13 | -0.03 | 0.02 | 0.00 | 7/23/2026 | 7/28/2026 4:00:11 PM EST |
| 5.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 1,032 | 0.80 | -0.05 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 5.50 | 0.05 | 0.17 | 0.11 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 643 | 0.83 | -0.09 | 0.06 | -0.01 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 6.00 | 0.01 | 0.20 | 0.11 | 0.17 | +0.02 | +13.34% | 0.02 | 243 | 1,575 | 0.63 | -0.14 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 7.00 | 0.38 | 0.51 | 0.45 | 0.43 | +0.07 | +19.45% | 0.06 | 128 | 6,359 | 0.81 | -0.26 | 0.13 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 8.00 | 0.85 | 0.90 | 0.88 | 0.85 | +0.11 | +14.87% | 0.11 | 126 | 7,767 | 0.79 | -0.41 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 9.00 | 1.45 | 1.55 | 1.50 | 1.53 | +0.24 | +18.61% | 0.17 | 11 | 1,472 | 0.81 | -0.57 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 10.00 | 2.09 | 2.35 | 2.22 | 2.31 | +0.27 | +13.24% | 0.22 | 16 | 1,364 | 0.78 | -0.70 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 11.00 | 3.00 | 3.15 | 3.08 | 3.14 | +0.26 | +9.03% | 0.28 | 30 | 793 | 0.80 | -0.79 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 12.00 | 3.90 | 4.20 | 4.05 | 4.15 | +0.60 | +16.91% | 0.34 | 21 | 435 | 0.86 | -0.85 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 13.00 | 4.85 | 5.40 | 5.13 | 4.75 | -0.20 | -4.04% | 0.39 | 1 | 214 | 1.45 | -0.90 | 0.07 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 14.00 | 5.85 | 6.40 | 6.13 | 4.75 | 0.00 | 0.00% | 0.44 | 0 | 573 | 1.58 | -0.94 | 0.05 | 0.00 | 7/16/2026 | 7/28/2026 4:00:11 PM EST |
| 15.00 | 6.80 | 7.20 | 7.00 | 7.00 | +0.31 | +4.64% | 0.47 | 2 | 84 | 1.47 | -0.95 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 16.00 | 7.70 | 8.10 | 7.90 | 5.60 | 0.00 | 0.00% | 0.49 | 0 | 58 | 1.44 | -0.97 | 0.03 | 0.00 | 7/15/2026 | 7/28/2026 4:00:11 PM EST |
| 17.00 | 8.65 | 9.65 | 9.15 | % | 0.54 | 0 | 0 | 2.13 | -0.98 | 0.02 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 18.00 | 9.45 | 12.00 | 10.73 | 7.50 | 0.00 | 0.00% | 0.60 | 0 | 30 | 3.38 | -0.99 | 0.01 | 0.00 | 7/7/2026 | 7/28/2026 4:00:11 PM EST |
| 19.00 | 10.45 | 13.00 | 11.73 | % | 0.62 | 0 | 0 | 3.46 | -1.00 | 0.01 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 20.00 | 11.45 | 14.00 | 12.73 | 7.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 4:00:11 PM EST |
| 25.00 | 16.60 | 19.00 | 17.80 | % | 0.71 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST |