Options Chain for BLACKBERRY LTD COM (BB) - $3.84 as of 4/10/2026 8:31:17 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 | 3.60 | 6.55 | 5.08 | % | 5.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 1.50 | 3.10 | 6.05 | 4.58 | 2.36 | 0.00 | 0.00% | 3.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:08 PM EST |
| 2.00 | 3.20 | 4.70 | 3.95 | 3.66 | +0.76 | +26.21% | 1.98 | 6 | 133 | 3.56 | 0.99 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 2.50 | 2.75 | 3.95 | 3.35 | 3.15 | +0.75 | +31.25% | 1.34 | 6 | 249 | 2.39 | 0.98 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 3.00 | 2.51 | 2.71 | 2.61 | 2.50 | +0.50 | +25.00% | 0.87 | 10 | 534 | 0.95 | 0.95 | 0.04 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 3.50 | 2.03 | 2.23 | 2.13 | 2.24 | +0.74 | +49.34% | 0.61 | 23 | 518 | 0.77 | 0.90 | 0.07 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.00 | 1.72 | 1.87 | 1.80 | 1.75 | +0.57 | +48.31% | 0.45 | 278 | 1,731 | 0.67 | 0.84 | 0.11 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.50 | 1.39 | 1.47 | 1.43 | 1.40 | +0.52 | +59.10% | 0.32 | 1,264 | 5,656 | 0.63 | 0.76 | 0.14 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.00 | 1.11 | 1.15 | 1.13 | 1.13 | +0.46 | +68.66% | 0.23 | 1,241 | 8,484 | 0.62 | 0.68 | 0.16 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.50 | 0.85 | 1.01 | 0.93 | 0.90 | +0.40 | +80.00% | 0.17 | 468 | 367 | 0.65 | 0.59 | 0.17 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 6.00 | 0.66 | 0.75 | 0.71 | 0.72 | +0.35 | +94.60% | 0.12 | 1,170 | 685 | 0.62 | 0.51 | 0.17 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 7.00 | 0.44 | 0.49 | 0.47 | 0.44 | +0.21 | +91.31% | 0.07 | 4,126 | 2,226 | 0.65 | 0.38 | 0.16 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 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 | 0.13 | 0.07 | % | 0.07 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.08 | 0.04 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 5 | 1.01 | -0.01 | 0.01 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 2.50 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 570 | 0.78 | -0.02 | 0.02 | 0.00 | 4/17/2026 | 4/20/2026 4:00:08 PM EST |
| 3.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.02 | 2 | 38 | 0.63 | -0.05 | 0.04 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 3.50 | 0.05 | 0.11 | 0.08 | 0.10 | -0.05 | -33.34% | 0.02 | 1,000 | 129 | 0.57 | -0.10 | 0.07 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.07 | -28.00% | 0.03 | 14,244 | 870 | 0.67 | -0.16 | 0.11 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.50 | 0.32 | 0.37 | 0.35 | 0.33 | -0.14 | -29.79% | 0.08 | 24 | 103 | 0.60 | -0.24 | 0.14 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.00 | 0.45 | 0.63 | 0.54 | 0.51 | -0.19 | -27.15% | 0.11 | 11 | 241 | 0.59 | -0.32 | 0.16 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.50 | 0.78 | 1.01 | 0.90 | 0.89 | -0.21 | -19.10% | 0.16 | 1 | 1 | 0.66 | -0.41 | 0.17 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 6.00 | 1.09 | 1.27 | 1.18 | 1.14 | -0.37 | -24.51% | 0.20 | 2 | 52 | 0.65 | -0.49 | 0.17 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 7.00 | 1.76 | 1.93 | 1.85 | 1.88 | -0.39 | -17.19% | 0.26 | 2 | 101 | 0.61 | -0.62 | 0.16 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |