Options Chain for BLACKBERRY LTD COM (BB) - $8.06 as of 8/24/2026 7:31:04 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 | 6.40 | 7.05 | 6.73 | 6.65 | -0.31 | -4.46% | 6.73 | 17 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 2.00 | 5.60 | 6.05 | 5.83 | 5.85 | -0.29 | -4.73% | 2.92 | 40 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 3.00 | 4.20 | 5.25 | 4.73 | 4.73 | -0.57 | -10.76% | 1.58 | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 4.00 | 3.45 | 4.30 | 3.88 | 3.77 | -0.73 | -16.23% | 0.97 | 13 | 24 | 8.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 5.00 | 2.53 | 2.94 | 2.74 | 2.74 | -0.51 | -15.70% | 0.55 | 4 | 6 | 4.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 5.50 | 1.93 | 2.57 | 2.25 | 2.29 | -1.06 | -31.65% | 0.41 | 2 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 6.00 | 1.43 | 2.00 | 1.72 | 1.63 | -0.40 | -19.71% | 0.29 | 10 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 6.50 | 0.96 | 1.55 | 1.26 | 1.38 | -0.15 | -9.81% | 0.19 | 11 | 8 | 2.84 | 0.99 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 7.00 | 0.68 | 1.08 | 0.88 | 0.75 | -0.34 | -31.20% | 0.13 | 52 | 43 | 1.49 | 0.93 | 0.27 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 7.50 | 0.27 | 0.33 | 0.30 | 0.30 | -0.33 | -52.39% | 0.04 | 137 | 124 | 0.66 | 0.65 | 0.79 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 8.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.17 | -65.39% | 0.01 | 1,782 | 556 | 0.63 | 0.26 | 0.67 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 503 | 1,137 | 0.73 | 0.07 | 0.26 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 783 | 1,333 | 0.90 | 0.01 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 152 | 1,388 | 1.21 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 1,625 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 50 | 296 | 2.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 509 | 1.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 5.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 6.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.84 | 0.42 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 6.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:02 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 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.08 | % | 0.01 | 11 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 8 | 62 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 28 | 0.89 | -0.01 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 1,911 | 0.84 | -0.07 | 0.27 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 7.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.06 | +100.00% | 0.02 | 497 | 759 | 0.56 | -0.35 | 0.79 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 8.00 | 0.39 | 0.43 | 0.41 | 0.41 | +0.22 | +115.79% | 0.05 | 559 | 1,203 | 0.60 | -0.74 | 0.67 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 8.50 | 0.76 | 1.07 | 0.92 | 0.81 | +0.23 | +39.66% | 0.11 | 25 | 1,078 | 1.67 | -0.93 | 0.26 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 9.00 | 1.24 | 1.39 | 1.32 | 1.33 | +0.32 | +31.69% | 0.15 | 15 | 286 | 1.27 | -0.99 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 9.50 | 1.51 | 2.13 | 1.82 | 1.83 | +0.37 | +25.35% | 0.19 | 7 | 61 | 2.66 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 10.00 | 2.21 | 2.68 | 2.45 | 2.27 | +0.28 | +14.07% | 0.25 | 21 | 6,738 | 3.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 10.50 | 2.49 | 2.96 | 2.73 | 2.48 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 11.00 | 3.20 | 3.45 | 3.33 | 2.81 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 11.50 | 3.15 | 4.15 | 3.65 | 3.85 | +0.33 | +9.38% | 0.32 | 2 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 12.00 | 4.20 | 4.80 | 4.50 | 3.82 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 12.50 | 4.70 | 4.95 | 4.83 | 4.84 | +0.35 | +7.80% | 0.39 | 3 | 102 | 3.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 13.00 | 4.80 | 5.65 | 5.23 | 5.35 | +0.37 | +7.43% | 0.40 | 3 | 3 | 4.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 13.50 | 5.40 | 6.35 | 5.88 | 5.70 | +0.24 | +4.40% | 0.44 | 5 | 5 | 5.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 14.00 | 5.90 | 6.70 | 6.30 | 6.12 | +0.25 | +4.26% | 0.45 | 1 | 1 | 5.20 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 14.50 | 6.25 | 6.95 | 6.60 | 6.90 | +0.38 | +5.83% | 0.46 | 3 | 3 | 4.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 15.00 | 6.80 | 7.70 | 7.25 | 7.42 | +0.45 | +6.46% | 0.48 | 3 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 15.50 | 7.30 | 8.15 | 7.73 | 7.93 | +0.35 | +4.62% | 0.50 | 7 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 16.00 | 7.75 | 8.65 | 8.20 | 8.50 | +0.90 | +11.85% | 0.51 | 2 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 16.50 | 8.30 | 9.05 | 8.68 | 8.87 | +0.37 | +4.36% | 0.53 | 1 | 1 | 5.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 17.00 | 8.90 | 9.80 | 9.35 | 9.30 | +0.75 | +8.78% | 0.55 | 2 | 3 | 6.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 17.50 | 9.60 | 10.15 | 9.88 | 9.87 | +0.14 | +1.44% | 0.56 | 8 | 1 | 6.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 18.00 | 10.00 | 10.60 | 10.30 | 10.30 | -0.11 | -1.06% | 0.57 | 4 | 4 | 5.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 19.00 | 10.95 | 11.65 | 11.30 | 11.35 | +0.35 | +3.19% | 0.59 | 3 | 21 | 6.45 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 11.90 | 12.45 | 12.18 | 12.15 | +0.10 | +0.83% | 0.61 | 2 | 14 | 5.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 21.00 | 13.05 | 13.80 | 13.43 | 13.37 | +0.93 | +7.48% | 0.64 | 7 | 15 | 7.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 22.00 | 14.00 | 15.00 | 14.50 | 14.40 | +0.63 | +4.58% | 0.66 | 8 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 23.00 | 14.95 | 15.80 | 15.38 | 15.33 | +0.23 | +1.53% | 0.67 | 4 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |