Options Chain for BLACKBERRY LTD COM (BB) - $11.40 as of 7/10/2026 7:29:25 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 | 9.85 | 10.10 | 9.98 | 10.02 | -0.48 | -4.58% | 9.98 | 3 | 329 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 2.00 | 8.65 | 9.20 | 8.93 | 9.42 | 0.00 | 0.00% | 4.46 | 0 | 81 | 9.27 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 2.50 | 8.20 | 8.65 | 8.43 | 8.45 | -0.56 | -6.22% | 3.37 | 1 | 4 | 7.53 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 3.00 | 7.40 | 8.25 | 7.83 | 7.99 | +0.04 | +0.51% | 2.61 | 4 | 3 | 7.49 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 3.50 | 7.10 | 8.60 | 7.85 | 7.27 | 0.00 | 0.00% | 2.24 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 4.00 | 6.70 | 7.45 | 7.08 | 7.04 | -0.45 | -6.01% | 1.77 | 1 | 414 | 7.08 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 4.50 | 6.15 | 7.05 | 6.60 | 6.62 | -0.25 | -3.64% | 1.47 | 1 | 4 | 6.82 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 5.00 | 5.60 | 7.10 | 6.35 | 6.44 | 0.00 | 0.00% | 1.27 | 0 | 236 | 8.24 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 5.50 | 5.10 | 6.60 | 5.85 | 6.05 | 0.00 | 0.00% | 1.06 | 0 | 1 | 7.46 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 6.00 | 4.85 | 5.20 | 5.03 | 4.99 | -0.50 | -9.11% | 0.84 | 1 | 911 | 3.63 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 6.50 | 4.20 | 4.95 | 4.58 | 4.88 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 7.00 | 3.85 | 4.05 | 3.95 | 4.00 | -0.44 | -9.91% | 0.56 | 11 | 4,224 | 2.14 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 7.50 | 3.35 | 3.65 | 3.50 | 3.50 | -0.30 | -7.90% | 0.47 | 4 | 190 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 8.00 | 2.86 | 3.10 | 2.98 | 2.99 | -0.38 | -11.28% | 0.37 | 7 | 1,232 | 1.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 8.50 | 2.30 | 2.87 | 2.59 | 2.95 | 0.00 | 0.00% | 0.30 | 0 | 82 | 2.37 | 0.99 | 0.02 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 9.00 | 1.95 | 2.15 | 2.05 | 2.05 | -0.56 | -21.46% | 0.23 | 252 | 7,844 | 1.46 | 0.97 | 0.05 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 9.50 | 1.46 | 1.66 | 1.56 | 1.46 | -0.58 | -28.44% | 0.16 | 7 | 328 | 1.25 | 0.92 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 10.00 | 1.09 | 1.17 | 1.13 | 1.13 | -0.39 | -25.66% | 0.11 | 78 | 15,176 | 0.88 | 0.82 | 0.22 | -0.02 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 10.50 | 0.71 | 0.81 | 0.76 | 0.72 | -0.38 | -34.55% | 0.07 | 151 | 453 | 0.84 | 0.68 | 0.30 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 11.00 | 0.44 | 0.47 | 0.46 | 0.47 | -0.39 | -45.35% | 0.04 | 7,156 | 7,208 | 0.78 | 0.51 | 0.34 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 11.50 | 0.25 | 0.28 | 0.27 | 0.27 | -0.25 | -48.08% | 0.02 | 1,026 | 845 | 0.79 | 0.35 | 0.31 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 12.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.22 | -59.46% | 0.01 | 2,439 | 9,404 | 0.81 | 0.22 | 0.25 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.17 | -68.00% | 0.01 | 408 | 1,738 | 0.83 | 0.14 | 0.18 | -0.02 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 1,303 | 10,288 | 0.88 | 0.08 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 30 | 1,953 | 0.95 | 0.05 | 0.08 | -0.01 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 72 | 9,525 | 0.97 | 0.03 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 115 | 7,382 | 1.24 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 3,424 | 1.29 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 2,881 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 805 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 416 | 3.49 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 2.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 380 | 2.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,573 | 2.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,586 | 1.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 2,240 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 383 | 1.24 | -0.01 | 0.02 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 3,359 | 0.84 | -0.03 | 0.05 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 9.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 170 | 471 | 0.76 | -0.08 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 10.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 533 | 3,348 | 0.76 | -0.18 | 0.22 | -0.02 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 10.50 | 0.25 | 0.28 | 0.27 | 0.25 | +0.03 | +13.64% | 0.03 | 850 | 623 | 0.77 | -0.32 | 0.30 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 11.00 | 0.46 | 0.51 | 0.49 | 0.48 | +0.10 | +26.32% | 0.04 | 1,090 | 1,860 | 0.77 | -0.49 | 0.34 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 11.50 | 0.78 | 0.83 | 0.81 | 0.82 | +0.18 | +28.13% | 0.07 | 105 | 8,030 | 0.79 | -0.65 | 0.31 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 12.00 | 1.07 | 1.27 | 1.17 | 1.24 | +0.27 | +27.84% | 0.10 | 60 | 2,207 | 0.74 | -0.78 | 0.25 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 12.50 | 1.51 | 1.75 | 1.63 | 1.65 | +0.39 | +30.96% | 0.13 | 60 | 227 | 1.18 | -0.86 | 0.18 | -0.02 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 13.00 | 2.01 | 2.23 | 2.12 | 2.12 | +0.39 | +22.55% | 0.16 | 6 | 316 | 1.32 | -0.92 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 13.50 | 2.40 | 2.78 | 2.59 | 2.51 | +0.37 | +17.29% | 0.19 | 2 | 149 | 1.62 | -0.95 | 0.08 | -0.01 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 14.00 | 2.90 | 3.20 | 3.05 | 3.46 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.58 | -0.97 | 0.05 | -0.01 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 15.00 | 3.85 | 4.20 | 4.03 | 3.73 | 0.00 | 0.00% | 0.27 | 0 | 475 | 1.87 | -0.99 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 16.00 | 4.90 | 5.20 | 5.05 | 5.31 | 0.00 | 0.00% | 0.32 | 0 | 21 | 2.12 | -1.00 | 0.01 | 0.00 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 17.00 | 5.80 | 6.45 | 6.13 | 6.01 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.03 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 18.00 | 6.90 | 7.20 | 7.05 | 6.95 | % | 0.39 | 2 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 19.00 | 7.80 | 8.45 | 8.13 | 7.29 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 20.00 | 8.80 | 9.50 | 9.15 | 9.14 | +0.94 | +11.47% | 0.46 | 2 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |