Options Chain for BLACKBERRY LTD COM (BB) - $3.84 as of 5/12/2025 7:55:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 4.10 | 3.42 | +0.31 | +9.97% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 1.00 | 2.69 | 3.45 | 2.90 | -0.11 | -3.66% | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 1.50 | 2.00 | 3.15 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:58 PM EST |
| 2.00 | 1.57 | 2.75 | 1.29 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/12/2025 3:59:58 PM EST |
| 2.50 | 1.13 | 1.85 | 1.38 | +0.88 | +176.00% | 1 | 3 | 8.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 3.00 | 0.87 | 0.91 | 0.88 | -0.02 | -2.23% | 116 | 928 | 3.35 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 3.50 | 0.38 | 0.43 | 0.41 | +0.12 | +41.38% | 214 | 7,174 | 1.03 | 0.90 | 0.64 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 4.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 2,698 | 7,465 | 0.77 | 0.35 | 1.18 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 4.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,354 | 2,056 | 1.01 | 0.06 | 0.31 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 155 | 1,114 | 1.40 | 0.00 | 0.03 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 162 | 1.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 2 | 1,472 | 2.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 977 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 769 | 3.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.01 | -0.25 | -96.16% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 477 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 3,935 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 3.50 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 1,345 | 1,380 | 0.82 | -0.10 | 0.64 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 4.00 | 0.17 | 0.21 | 0.18 | -0.12 | -40.00% | 375 | 1,799 | 0.66 | -0.65 | 1.18 | -0.01 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 4.50 | 0.60 | 0.67 | 0.69 | +0.03 | +4.55% | 1 | 87 | 4.33 | -0.94 | 0.31 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 5.00 | 1.08 | 1.18 | 1.14 | 0.00 | 0.00% | 0 | 52 | 1.82 | -1.00 | 0.03 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 5.50 | 1.57 | 1.69 | 2.54 | 0.00 | 0.00% | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/12/2025 3:59:58 PM EST |
| 6.00 | 2.06 | 2.44 | 2.50 | 0.00 | 0.00% | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:58 PM EST |
| 6.50 | 2.56 | 2.67 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 7.00 | 2.84 | 3.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 8.00 | 4.10 | 4.15 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST |