Options Chain for BLACKBERRY LTD COM (BB) - $4.65 as of 10/8/2025 3:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.55 | 4.30 | 3.93 | 4.24 | +0.03 | +0.72% | 7.86 | 1 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 3.45 | 3.90 | 3.68 | 3.64 | +0.02 | +0.56% | 3.68 | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 2.99 | 3.50 | 3.25 | 3.28 | +0.38 | +13.11% | 2.17 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 2.50 | 2.85 | 2.68 | 2.62 | -0.04 | -1.51% | 1.34 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 2.13 | 2.30 | 2.22 | 2.26 | -0.02 | -0.88% | 0.89 | 5 | 1 | 6.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 0.48 | 1.94 | 1.21 | 1.79 | 0.00 | 0.00% | 0.40 | 0 | 55 | 7.31 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 1.13 | 1.37 | 1.25 | 1.14 | -0.12 | -9.53% | 0.36 | 6 | 55 | 4.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 0.70 | 0.75 | 0.73 | 0.72 | +0.03 | +4.35% | 0.18 | 13 | 577 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 0.23 | 0.27 | 0.25 | 0.23 | +0.03 | +15.00% | 0.06 | 356 | 4,258 | 0.64 | 0.83 | 1.11 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 6,933 | 31,149 | 0.81 | 0.15 | 0.88 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 172 | 2,052 | 1.26 | 0.01 | 0.06 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.80 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.26 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 334 | 3.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 3.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.44 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,056 | 2,341 | 0.63 | -0.17 | 1.11 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 0.27 | 0.32 | 0.30 | 0.33 | -0.01 | -2.95% | 0.06 | 28 | 365 | 0.82 | -0.85 | 0.88 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.50 | 0.75 | 0.78 | 0.77 | 0.82 | 0.00 | 0.00% | 0.14 | 0 | 103 | 1.44 | -0.99 | 0.06 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 6.00 | 1.25 | 1.28 | 1.27 | 1.26 | -0.08 | -5.97% | 0.21 | 3 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 6.50 | 1.75 | 1.78 | 1.77 | 2.66 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:58 PM EST |
| 7.00 | 2.25 | 2.28 | 2.27 | 2.34 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 7.50 | 2.75 | 2.78 | 2.77 | 2.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 8.50 | 3.75 | 3.80 | 3.78 | 3.82 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |