Options Chain for BLACKBERRY LTD COM (BB) - $3.35 as of 2/24/2026 7:39:02 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 | 2.84 | 3.05 | 2.95 | 3.00 | +0.19 | +6.77% | 5.90 | 315 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 1.00 | 2.10 | 2.98 | 2.54 | 2.59 | +0.18 | +7.47% | 2.54 | 6 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 1.50 | 1.74 | 2.60 | 2.17 | 2.05 | +0.11 | +5.67% | 1.45 | 6 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 2.00 | 0.95 | 2.08 | 1.52 | 1.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 2.50 | 0.50 | 1.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:10 PM EST |
| 3.00 | 0.18 | 0.44 | 0.31 | 0.38 | -0.08 | -17.40% | 0.10 | 41 | 174 | 2.02 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 472 | 1,082 | 0.68 | 0.22 | 1.54 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 971 | 1.28 | 0.00 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.39 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:10 PM EST |
| 6.50 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 7.50 | 0.00 | 0.49 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 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 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.02 | 20 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 1.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.04 | 64 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 1.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.03 | 44 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:10 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST | |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 254 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 3.50 | 0.10 | 0.35 | 0.23 | 0.12 | -0.06 | -33.34% | 0.07 | 1 | 229 | 2.03 | -0.78 | 1.54 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 4.00 | 0.36 | 0.98 | 0.67 | 0.63 | 0.00 | 0.00% | 0.17 | 0 | 168 | 4.41 | -1.00 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 4.50 | 0.83 | 1.47 | 1.15 | 1.18 | +0.01 | +0.86% | 0.26 | 1 | 3 | 5.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 5.00 | 1.32 | 1.83 | 1.58 | 1.59 | -0.01 | -0.63% | 0.32 | 1 | 2 | 4.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 5.50 | 1.81 | 2.33 | 2.07 | 2.30 | +0.17 | +7.99% | 0.38 | 1 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 6.00 | 2.21 | 2.83 | 2.52 | 2.70 | +0.07 | +2.67% | 0.42 | 1 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 6.50 | 2.58 | 3.75 | 3.17 | 3.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:10 PM EST |
| 7.00 | 3.05 | 4.25 | 3.65 | 3.43 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 7.50 | 3.60 | 4.75 | 4.18 | 4.02 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 8.00 | 4.10 | 5.25 | 4.68 | 4.52 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |