Options Chain for BLACKBERRY LTD COM (BB) - $7.91 as of 5/25/2026 8:50:51 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 | 6.95 | 7.80 | 7.38 | 6.83 | +0.88 | +14.79% | 14.76 | 3 | 415 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 1.00 | 5.75 | 7.30 | 6.53 | 5.45 | 0.00 | 0.00% | 6.53 | 0 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 1.50 | 6.15 | 6.70 | 6.43 | 5.58 | +0.78 | +16.25% | 4.29 | 1 | 439 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 2.00 | 5.55 | 6.30 | 5.93 | 5.75 | +1.05 | +22.34% | 2.96 | 17 | 420 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 2.50 | 4.25 | 7.40 | 5.83 | 3.26 | 0.00 | 0.00% | 2.33 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 3.00 | 3.70 | 6.85 | 5.28 | 3.60 | 0.00 | 0.00% | 1.76 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 3.50 | 3.75 | 5.65 | 4.70 | 3.87 | +1.29 | +50.00% | 1.34 | 10 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 4.00 | 2.74 | 4.75 | 3.75 | 3.98 | +1.30 | +48.51% | 0.94 | 6 | 59 | 7.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 4.50 | 2.81 | 5.40 | 4.11 | 3.00 | +0.97 | +47.79% | 0.91 | 4 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.00 | 2.79 | 3.00 | 2.90 | 2.78 | +1.08 | +63.53% | 0.58 | 27 | 791 | 2.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.50 | 2.20 | 2.60 | 2.40 | 2.33 | +1.11 | +90.99% | 0.44 | 189 | 524 | 2.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 1.78 | 1.97 | 1.88 | 1.85 | +1.10 | +146.67% | 0.31 | 248 | 1,333 | 2.19 | 0.99 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.50 | 1.32 | 1.49 | 1.41 | 1.38 | +1.00 | +263.16% | 0.22 | 1,914 | 3,183 | 1.36 | 0.94 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.00 | 0.92 | 1.04 | 0.98 | 0.98 | +0.76 | +345.46% | 0.14 | 9,356 | 8,876 | 0.79 | 0.85 | 0.26 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.50 | 0.55 | 0.71 | 0.63 | 0.61 | +0.52 | +577.78% | 0.08 | 6,467 | 2,188 | 0.93 | 0.68 | 0.39 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 0.37 | 0.39 | 0.38 | 0.37 | +0.31 | +516.67% | 0.05 | 13,290 | 966 | 0.97 | 0.48 | 0.38 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.50 | 0.21 | 0.25 | 0.23 | 0.23 | +0.19 | +475.00% | 0.03 | 2,628 | 339 | 1.03 | 0.34 | 0.30 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 9.00 | 0.15 | 0.16 | 0.16 | 0.16 | +0.12 | +300.00% | 0.02 | 1,835 | 322 | 1.16 | 0.26 | 0.23 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 9.50 | 0.08 | 0.14 | 0.11 | 0.10 | +0.08 | +400.00% | 0.01 | 764 | 152 | 1.21 | 0.20 | 0.18 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 10.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.06 | +200.00% | 0.01 | 3,770 | 456 | 1.42 | 0.15 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 10.50 | 0.03 | 0.30 | 0.17 | 0.08 | % | 0.02 | 113 | 0 | 2.36 | 0.03 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 11.00 | 0.06 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 175 | 1 | 1.70 | 0.03 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 11.50 | 0.01 | 0.15 | 0.08 | 0.04 | % | 0.01 | 11 | 0 | 2.07 | 0.03 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 41 | 0 | 2.22 | 0.02 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 12.50 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 175 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 101 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 751 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.01 | 12 | 198 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 978 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 11 | 2,064 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 262 | 1,112 | 1.08 | -0.01 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.28 | -90.33% | 0.00 | 9,419 | 2,870 | 0.89 | -0.06 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.42 | -84.00% | 0.01 | 11,765 | 15 | 0.84 | -0.15 | 0.26 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.50 | 0.19 | 0.21 | 0.20 | 0.22 | -1.10 | -83.34% | 0.03 | 16,439 | 21 | 0.87 | -0.32 | 0.39 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 0.41 | 0.49 | 0.45 | 0.47 | -1.36 | -74.32% | 0.06 | 10,255 | 33 | 0.85 | -0.52 | 0.38 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.50 | 0.78 | 0.86 | 0.82 | 0.86 | -1.73 | -66.80% | 0.10 | 16 | 2 | 0.98 | -0.66 | 0.30 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 9.00 | 1.19 | 1.55 | 1.37 | 1.28 | -1.92 | -60.00% | 0.15 | 7 | 2 | 1.36 | -0.74 | 0.23 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 9.50 | 1.54 | 3.35 | 2.45 | 1.82 | -2.07 | -53.22% | 0.26 | 10 | 2 | 5.21 | -0.80 | 0.18 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 10.00 | 2.01 | 2.80 | 2.41 | 2.23 | -2.52 | -53.06% | 0.24 | 1 | 1 | 3.04 | -0.85 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 10.50 | 2.33 | 3.95 | 3.14 | % | 0.30 | 0 | 0 | 5.77 | -0.97 | 0.06 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 11.00 | 2.96 | 4.45 | 3.71 | % | 0.34 | 0 | 0 | 5.79 | -0.97 | 0.05 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 11.50 | 3.40 | 4.95 | 4.18 | % | 0.36 | 0 | 0 | 5.90 | -0.97 | 0.04 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 12.00 | 3.90 | 5.90 | 4.90 | % | 0.41 | 0 | 0 | 6.57 | -0.98 | 0.03 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 12.50 | 4.40 | 6.40 | 5.40 | % | 0.43 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 13.00 | 4.90 | 7.15 | 6.03 | % | 0.46 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST |