Options Chain for BLACKBERRY LTD COM (BB) - $7.52 as of 9/11/2026 7:10:18 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 | 6.55 | 6.70 | 6.63 | 6.65 | +0.05 | +0.76% | 6.63 | 9 | 151 | 9.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 1.50 | 5.80 | 6.20 | 6.00 | 6.12 | 0.00 | 0.00% | 4.00 | 0 | 104 | 7.75 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 2.00 | 5.40 | 5.75 | 5.58 | 5.63 | +0.08 | +1.45% | 2.79 | 1 | 194 | 7.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 2.50 | 5.05 | 5.25 | 5.15 | 5.19 | +0.06 | +1.17% | 2.06 | 1 | 262 | 6.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 3.00 | 4.55 | 4.75 | 4.65 | 4.68 | +0.02 | +0.43% | 1.55 | 2 | 301 | 5.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 3.50 | 4.00 | 4.30 | 4.15 | 4.10 | 0.00 | 0.00% | 1.19 | 0 | 314 | 4.77 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 4.00 | 3.55 | 3.75 | 3.65 | 3.50 | 0.00 | 0.00% | 0.91 | 0 | 1,186 | 3.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 4.50 | 2.85 | 3.25 | 3.05 | 3.21 | +0.04 | +1.27% | 0.68 | 2 | 3,336 | 3.18 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 5.00 | 2.39 | 2.73 | 2.56 | 2.58 | +0.01 | +0.39% | 0.51 | 116 | 5,934 | 2.55 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 5.50 | 2.02 | 2.30 | 2.16 | 2.13 | 0.00 | 0.00% | 0.39 | 0 | 1,019 | 2.44 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 6.00 | 1.56 | 1.69 | 1.63 | 1.56 | -0.04 | -2.50% | 0.27 | 248 | 16,868 | 1.47 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 6.50 | 1.02 | 1.28 | 1.15 | 1.29 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 7.00 | 0.43 | 0.75 | 0.59 | 0.67 | +0.04 | +6.35% | 0.08 | 21 | 10,635 | 0.92 | 0.92 | 0.37 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 7.50 | 0.15 | 0.32 | 0.24 | 0.30 | +0.06 | +25.00% | 0.03 | 126 | 263 | 0.36 | 0.63 | 0.81 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 8.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 403 | 8,765 | 0.52 | 0.26 | 0.60 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 107 | 1,191 | 0.62 | 0.07 | 0.23 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5,581 | 8,899 | 0.80 | 0.01 | 0.05 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.02 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 21,464 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 122 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,921 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,776 | 1.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 18,552 | 1.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 2,431 | 1.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 9,411 | 2.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 2,364 | 2.27 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 867 | 2.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 802 | 2.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 424 | 2.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,919 | 2.83 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,243 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/11/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 1.41 | 0.71 | 0.05 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 536 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 80 | 5.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 3.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,350 | 2.44 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 2.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 659 | 1.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1,587 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 113 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 8,102 | 6,020 | 0.50 | -0.08 | 0.37 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 7.50 | 0.11 | 0.16 | 0.14 | 0.15 | -0.11 | -42.31% | 0.02 | 321 | 641 | 0.50 | -0.37 | 0.81 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 8.00 | 0.41 | 0.51 | 0.46 | 0.45 | -0.05 | -10.00% | 0.06 | 43 | 9,233 | 0.55 | -0.74 | 0.60 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 8.50 | 0.83 | 1.03 | 0.93 | 0.88 | -0.11 | -11.12% | 0.11 | 9 | 569 | 1.00 | -0.93 | 0.23 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 9.00 | 1.33 | 1.47 | 1.40 | 1.33 | -0.13 | -8.91% | 0.16 | 5 | 5,059 | 1.05 | -0.99 | 0.05 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 9.50 | 1.75 | 2.01 | 1.88 | 2.06 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.45 | -1.00 | 0.01 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 10.00 | 2.27 | 2.57 | 2.42 | 2.34 | 0.00 | 0.00% | 0.24 | 2 | 2,544 | 1.90 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 10.50 | 2.62 | 3.30 | 2.96 | 2.86 | -0.05 | -1.72% | 0.28 | 2 | 3 | 2.85 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 11.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.10 | +3.08% | 0.30 | 1 | 594 | 1.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 11.50 | 3.70 | 4.05 | 3.88 | 4.07 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 12.00 | 4.25 | 4.45 | 4.35 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 135 | 2.01 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 12.50 | 4.70 | 5.00 | 4.85 | 5.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 13.00 | 5.20 | 5.55 | 5.38 | 5.56 | 0.00 | 0.00% | 0.41 | 0 | 42 | 2.86 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 13.50 | 5.70 | 6.05 | 5.88 | 5.87 | -0.03 | -0.51% | 0.44 | 1 | 2 | 3.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 14.00 | 6.20 | 6.55 | 6.38 | 6.39 | 0.00 | 0.00% | 0.46 | 0 | 39 | 3.13 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 15.00 | 7.00 | 7.75 | 7.38 | 7.37 | -0.03 | -0.41% | 0.49 | 1 | 4 | 4.19 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 16.00 | 8.25 | 8.45 | 8.35 | 8.39 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.95 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 17.00 | 9.20 | 9.50 | 9.35 | 9.56 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 18.00 | 10.20 | 10.50 | 10.35 | 10.47 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.70 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 19.00 | 11.20 | 11.50 | 11.35 | 11.47 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 20.00 | 12.20 | 12.50 | 12.35 | 12.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 25.00 | 17.25 | 17.45 | 17.35 | 17.37 | -0.18 | -1.03% | 0.69 | 2 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |