Options Chain for BLACKBERRY LTD COM (BB) - $8.65 as of 8/28/2026 4:01:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.00 | 4.80 | 4.40 | 4.35 | +0.48 | +12.41% | 1.10 | 1 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 4.50 | 3.50 | 5.75 | 4.63 | % | 1.03 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 5.00 | 2.86 | 3.45 | 3.16 | 3.30 | +0.41 | +14.19% | 0.63 | 2 | 1 | 1.71 | 1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 5.50 | 2.35 | 3.75 | 3.05 | 3.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.92 | 0.98 | 0.03 | 0.00 | 8/13/2026 | 8/28/2026 3:59:53 PM EST |
| 6.00 | 2.00 | 3.15 | 2.58 | 2.30 | +0.40 | +21.06% | 0.43 | 2 | 7 | 2.39 | 0.95 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 6.50 | 1.64 | 2.54 | 2.09 | 2.00 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.90 | 0.90 | 0.10 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 7.00 | 1.21 | 1.68 | 1.45 | 1.00 | 0.00 | 0.00% | 0.21 | 0 | 184 | 1.11 | 0.83 | 0.16 | -0.01 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 7.50 | 0.88 | 1.73 | 1.31 | 1.20 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.99 | 0.73 | 0.21 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 8.00 | 0.71 | 0.88 | 0.80 | 0.75 | -0.34 | -31.20% | 0.10 | 60 | 248 | 0.73 | 0.61 | 0.25 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 8.50 | 0.49 | 0.63 | 0.56 | 0.55 | -0.21 | -27.64% | 0.07 | 275 | 389 | 0.73 | 0.48 | 0.26 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 9.00 | 0.33 | 0.52 | 0.43 | 0.38 | -0.19 | -33.34% | 0.05 | 73 | 804 | 0.77 | 0.36 | 0.24 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 9.50 | 0.24 | 0.34 | 0.29 | 0.28 | -0.17 | -37.78% | 0.03 | 209 | 534 | 0.77 | 0.27 | 0.21 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 10.00 | 0.17 | 0.26 | 0.22 | 0.20 | -0.14 | -41.18% | 0.02 | 1,544 | 1,270 | 0.79 | 0.20 | 0.17 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 10.50 | 0.06 | 0.51 | 0.29 | 0.26 | +0.05 | +23.81% | 0.03 | 15 | 153 | 0.97 | 0.14 | 0.14 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 11.00 | 0.01 | 0.17 | 0.09 | 0.11 | -0.03 | -21.43% | 0.01 | 5 | 150 | 0.72 | 0.14 | 0.12 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 11.50 | 0.03 | 0.48 | 0.26 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.09 | 0.07 | 0.08 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.02 | 0.05 | 0.06 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.27 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.38 | 0.03 | 0.04 | 0.00 | 8/14/2026 | 8/28/2026 3:59:53 PM EST |
| 13.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.04 | -50.00% | 0.01 | 11 | 554 | 0.98 | 0.03 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.60 | 0.01 | 0.02 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.96 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.46 | 0.23 | % | 0.06 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.46 | 0.23 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.47 | 0.24 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.01 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.99 | -0.02 | 0.03 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 6.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.01 | 25 | 12 | 0.75 | -0.05 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 847 | 0.98 | -0.10 | 0.10 | -0.01 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 7.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.04 | +25.00% | 0.03 | 73 | 836 | 0.79 | -0.17 | 0.16 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 7.50 | 0.20 | 0.40 | 0.30 | 0.35 | +0.06 | +20.69% | 0.04 | 23 | 312 | 0.70 | -0.27 | 0.21 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 8.00 | 0.51 | 0.60 | 0.56 | 0.66 | +0.19 | +40.43% | 0.07 | 1,577 | 127 | 0.76 | -0.39 | 0.25 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 8.50 | 0.77 | 0.91 | 0.84 | 0.82 | +0.11 | +15.50% | 0.10 | 40 | 180 | 0.78 | -0.52 | 0.26 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 9.00 | 1.02 | 1.31 | 1.17 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 177 | 0.78 | -0.64 | 0.24 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 9.50 | 1.48 | 2.60 | 2.04 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 37 | 1.36 | -0.73 | 0.21 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 10.00 | 1.43 | 2.18 | 1.81 | 1.78 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.11 | -0.80 | 0.17 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 10.50 | 2.30 | 2.68 | 2.49 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 360 | 1.24 | -0.86 | 0.14 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 11.00 | 2.78 | 3.15 | 2.97 | 2.43 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.32 | -0.86 | 0.12 | -0.01 | 8/7/2026 | 8/28/2026 3:59:53 PM EST |
| 11.50 | 3.25 | 4.25 | 3.75 | 3.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.18 | -0.93 | 0.08 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 12.00 | 3.75 | 4.05 | 3.90 | 3.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.38 | -0.95 | 0.06 | 0.00 | 8/12/2026 | 8/28/2026 3:59:53 PM EST |
| 12.50 | 4.20 | 4.55 | 4.38 | 4.40 | -0.55 | -11.12% | 0.35 | 2 | 1 | 1.47 | -0.97 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 13.00 | 4.55 | 5.40 | 4.98 | 4.90 | % | 0.38 | 2 | 0 | 2.06 | -0.97 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST | |
| 13.50 | 5.00 | 6.10 | 5.55 | 5.40 | % | 0.41 | 2 | 0 | 2.40 | -0.99 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST | |
| 14.00 | 5.50 | 6.30 | 5.90 | 5.99 | -0.36 | -5.67% | 0.42 | 6 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 15.00 | 6.65 | 7.10 | 6.88 | 6.95 | +0.25 | +3.74% | 0.46 | 2 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 16.00 | 7.15 | 9.90 | 8.53 | 7.89 | -0.36 | -4.37% | 0.53 | 2 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 17.00 | 8.65 | 10.90 | 9.78 | 8.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:53 PM EST |
| 18.00 | 9.40 | 11.30 | 10.35 | 9.53 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |