Options Chain for BLACKBERRY LTD COM (BB) - $3.84 as of 4/10/2026 8:31:17 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 | 3.10 | 3.65 | 3.38 | 3.36 | +0.12 | +3.71% | 6.76 | 3 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 1.00 | 2.61 | 2.97 | 2.79 | 2.78 | -0.14 | -4.80% | 2.79 | 2 | 6 | 8.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 1.50 | 2.13 | 2.54 | 2.34 | 2.35 | +0.06 | +2.62% | 1.56 | 2 | 3 | 7.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 2.00 | 1.71 | 2.00 | 1.86 | 1.93 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 2.50 | 1.23 | 1.35 | 1.29 | 1.33 | -0.11 | -7.64% | 0.52 | 3 | 7 | 2.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 3.00 | 0.67 | 0.90 | 0.79 | 0.87 | +0.10 | +12.99% | 0.26 | 32 | 646 | 1.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 3.50 | 0.35 | 0.38 | 0.37 | 0.39 | +0.06 | +18.19% | 0.11 | 244 | 11,195 | 0.84 | 0.88 | 0.69 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 4.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 2,956 | 25,303 | 0.55 | 0.29 | 1.22 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 8,145 | 1,907 | 0.97 | 0.02 | 0.16 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 1.09 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 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 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:54 PM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 196 | 3,249 | 1.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.01 | 188 | 6,922 | 0.54 | -0.12 | 0.69 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 4.00 | 0.19 | 0.24 | 0.22 | 0.23 | -0.04 | -14.82% | 0.06 | 281 | 787 | 1.55 | -0.71 | 1.22 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 4.50 | 0.59 | 0.73 | 0.66 | 0.66 | -0.15 | -18.52% | 0.15 | 9 | 125 | 1.17 | -0.98 | 0.16 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 5.00 | 1.10 | 1.26 | 1.18 | 1.16 | +0.06 | +5.46% | 0.24 | 4 | 6 | 1.85 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 5.50 | 1.54 | 1.74 | 1.64 | 1.72 | +0.14 | +8.87% | 0.30 | 1 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 6.00 | 2.02 | 2.24 | 2.13 | 2.13 | +0.30 | +16.40% | 0.35 | 2 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 6.50 | 2.55 | 2.73 | 2.64 | 2.54 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |