Options Chain for BLACKBERRY LTD COM (BB) - $8.42 as of 7/28/2026 2:21:57 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 | 5.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 1.50 | 6.00 | 7.65 | 6.83 | 6.85 | 0.00 | 0.00% | 4.55 | 0 | 121 | 8.52 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 1:59:01 PM EST |
| 2.00 | 5.60 | 6.60 | 6.10 | 6.45 | 0.00 | 0.00% | 3.05 | 0 | 383 | 4.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:01 PM EST |
| 2.50 | 4.95 | 6.65 | 5.80 | 6.55 | 0.00 | 0.00% | 2.32 | 0 | 259 | 5.16 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 1:59:01 PM EST |
| 3.00 | 4.65 | 5.60 | 5.13 | 5.53 | 0.00 | 0.00% | 1.71 | 0 | 511 | 3.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:01 PM EST |
| 3.50 | 4.15 | 5.55 | 4.85 | 5.20 | 0.00 | 0.00% | 1.39 | 0 | 417 | 3.57 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 1:59:01 PM EST |
| 4.00 | 3.70 | 4.50 | 4.10 | 4.60 | 0.00 | 0.00% | 1.02 | 0 | 1,222 | 2.16 | 0.98 | 0.02 | 0.00 | 7/23/2026 | 7/28/2026 1:59:01 PM EST |
| 4.50 | 3.20 | 3.90 | 3.55 | 4.73 | 0.00 | 0.00% | 0.79 | 0 | 3,356 | 1.70 | 0.97 | 0.02 | 0.00 | 7/16/2026 | 7/28/2026 1:59:01 PM EST |
| 5.00 | 2.75 | 3.45 | 3.10 | 3.55 | 0.00 | 0.00% | 0.62 | 0 | 6,403 | 1.54 | 0.95 | 0.04 | 0.00 | 7/27/2026 | 7/28/2026 1:59:01 PM EST |
| 5.50 | 2.56 | 2.75 | 2.66 | 2.68 | -0.86 | -24.30% | 0.48 | 50 | 1,055 | 0.79 | 0.91 | 0.06 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 6.00 | 2.13 | 2.39 | 2.26 | 2.19 | -0.49 | -18.29% | 0.38 | 408 | 18,781 | 0.83 | 0.87 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 7.00 | 1.45 | 1.52 | 1.49 | 1.49 | -0.27 | -15.35% | 0.21 | 132 | 11,076 | 0.77 | 0.74 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 8.00 | 0.93 | 0.97 | 0.95 | 0.93 | -0.37 | -28.47% | 0.12 | 1,049 | 7,933 | 0.76 | 0.57 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 9.00 | 0.58 | 0.61 | 0.60 | 0.59 | -0.20 | -25.32% | 0.07 | 1,640 | 5,448 | 0.79 | 0.41 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 10.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.16 | -30.19% | 0.04 | 443 | 16,831 | 0.82 | 0.28 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 11.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.11 | -32.36% | 0.02 | 3,248 | 4,926 | 0.81 | 0.19 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 12.00 | 0.14 | 0.24 | 0.19 | 0.15 | -0.09 | -37.50% | 0.02 | 47 | 10,071 | 0.89 | 0.13 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.01 | 302 | 19,780 | 0.88 | 0.10 | 0.07 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 23 | 2,296 | 0.90 | 0.08 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 130 | 8,406 | 0.96 | 0.06 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 16.00 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,419 | 0.99 | 0.05 | 0.03 | 0.00 | 7/27/2026 | 7/28/2026 1:59:01 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 717 | 1.08 | 0.03 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 18.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.08 | 0.03 | 0.02 | 0.00 | 7/27/2026 | 7/28/2026 1:59:01 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:01 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 8,618 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3,977 | 6,351 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 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 | 3.19 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/28/2026 1:59:01 PM EST |
| 2.00 | 0.00 | 0.67 | 0.34 | % | 0.17 | 0 | 5 | 4.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 2.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 566 | 1.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/28/2026 1:59:01 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 1:59:01 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 1.37 | -0.01 | 0.01 | 0.00 | 6/10/2026 | 7/28/2026 1:59:01 PM EST |
| 4.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11,367 | 1.06 | -0.02 | 0.02 | 0.00 | 7/23/2026 | 7/28/2026 1:59:01 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.10 | -0.03 | 0.02 | 0.00 | 7/23/2026 | 7/28/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,032 | 0.96 | -0.05 | 0.04 | 0.00 | 7/24/2026 | 7/28/2026 1:59:01 PM EST |
| 5.50 | 0.07 | 0.17 | 0.12 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 643 | 0.84 | -0.09 | 0.06 | 0.00 | 7/27/2026 | 7/28/2026 1:59:01 PM EST |
| 6.00 | 0.15 | 0.19 | 0.17 | 0.15 | 0.00 | 0.00% | 0.03 | 228 | 1,575 | 0.78 | -0.13 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 7.00 | 0.41 | 0.46 | 0.44 | 0.43 | +0.07 | +19.45% | 0.06 | 127 | 6,359 | 0.79 | -0.26 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 8.00 | 0.87 | 0.90 | 0.89 | 0.90 | +0.16 | +21.63% | 0.11 | 108 | 7,767 | 0.79 | -0.43 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 9.00 | 1.50 | 1.56 | 1.53 | 1.53 | +0.24 | +18.61% | 0.17 | 11 | 1,472 | 0.78 | -0.59 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 10.00 | 2.27 | 2.36 | 2.32 | 2.31 | +0.27 | +13.24% | 0.23 | 16 | 1,364 | 0.81 | -0.72 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 11.00 | 3.05 | 3.25 | 3.15 | 3.13 | +0.25 | +8.69% | 0.29 | 29 | 793 | 0.76 | -0.81 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 12.00 | 3.90 | 4.20 | 4.05 | 4.15 | +0.60 | +16.91% | 0.34 | 21 | 435 | 0.92 | -0.87 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 13.00 | 4.90 | 5.40 | 5.15 | 4.75 | -0.20 | -4.04% | 0.40 | 1 | 214 | 1.35 | -0.90 | 0.07 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 14.00 | 5.85 | 6.40 | 6.13 | 4.75 | 0.00 | 0.00% | 0.44 | 0 | 573 | 1.47 | -0.92 | 0.05 | 0.00 | 7/16/2026 | 7/28/2026 1:59:01 PM EST |
| 15.00 | 6.85 | 7.20 | 7.03 | 7.00 | +0.31 | +4.64% | 0.47 | 2 | 84 | 1.32 | -0.94 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 16.00 | 7.70 | 8.10 | 7.90 | 5.60 | 0.00 | 0.00% | 0.49 | 0 | 58 | 1.25 | -0.95 | 0.03 | 0.00 | 7/15/2026 | 7/28/2026 1:59:01 PM EST |
| 17.00 | 8.65 | 9.35 | 9.00 | % | 0.53 | 0 | 0 | 1.70 | -0.97 | 0.02 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 18.00 | 9.65 | 11.55 | 10.60 | 7.50 | 0.00 | 0.00% | 0.59 | 0 | 30 | 2.93 | -0.97 | 0.02 | 0.00 | 7/7/2026 | 7/28/2026 1:59:01 PM EST |
| 19.00 | 10.65 | 12.55 | 11.60 | % | 0.61 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 20.00 | 11.65 | 13.55 | 12.60 | 7.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 1:59:01 PM EST |
| 25.00 | 16.60 | 19.00 | 17.80 | % | 0.71 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST |