Options Chain for BLACKBERRY LTD COM (BB) - $4.18 as of 11/24/2025 8:06:02 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 | 3.40 | 3.80 | 3.60 | 3.79 | +0.43 | +12.80% | 7.20 | 15 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 1.00 | 2.60 | 3.35 | 2.98 | 2.97 | +0.04 | +1.37% | 2.98 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 1.50 | 2.21 | 2.83 | 2.52 | 2.68 | +0.18 | +7.20% | 1.68 | 3 | 3 | 9.22 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 2.00 | 1.81 | 2.34 | 2.08 | 2.72 | 0.00 | 0.00% | 1.04 | 0 | 3 | 7.10 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:59 PM EST |
| 2.50 | 1.32 | 1.94 | 1.63 | % | 0.65 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 3.00 | 0.91 | 1.45 | 1.18 | 1.23 | +0.03 | +2.50% | 0.39 | 4 | 97 | 4.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 3.50 | 0.60 | 1.03 | 0.82 | 1.84 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:59 PM EST |
| 4.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.05 | -20.84% | 0.05 | 1,891 | 224 | 0.49 | 0.81 | 1.34 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 1,884 | 1,436 | 0.70 | 0.09 | 0.70 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 260 | 1,407 | 1.04 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 556 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 227 | 1.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 37 | 2.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 56 | 3.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 63 | 2.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 3.13 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:59 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 | 0.04 | 0.02 | 0.05 | % | 0.04 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST | |
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.83 | 0.42 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 4.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 42 | 1,005 | 0.44 | -0.19 | 1.34 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 4.50 | 0.30 | 0.50 | 0.40 | 0.33 | -0.01 | -2.95% | 0.09 | 4 | 695 | 1.70 | -0.91 | 0.70 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 5.00 | 0.44 | 1.08 | 0.76 | 0.61 | 0.00 | 0.00% | 0.15 | 0 | 5 | 3.69 | -1.00 | 0.01 | 0.00 | 11/13/2025 | 11/24/2025 3:59:59 PM EST |
| 5.50 | 0.94 | 1.69 | 1.32 | 1.07 | 0.00 | 0.00% | 0.24 | 0 | 4 | 4.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:59 PM EST |
| 6.00 | 1.44 | 2.19 | 1.82 | 1.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:59 PM EST |
| 6.50 | 1.94 | 2.69 | 2.32 | % | 0.36 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 7.00 | 2.20 | 3.40 | 2.80 | 2.58 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:59 PM EST |
| 7.50 | 2.70 | 3.90 | 3.30 | % | 0.44 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 8.00 | 2.53 | 5.05 | 3.79 | 3.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:59 PM EST |
| 8.50 | 3.70 | 4.65 | 4.18 | 3.87 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.72 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:59 PM EST |