Options Chain for BLACKBERRY LTD COM (BB) - $3.84 as of 1/9/2026 7:21:22 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 | 3.25 | 3.45 | 3.35 | 3.46 | 0.00 | 0.00% | 6.70 | 0 | 151 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:04 PM EST |
| 1.00 | 2.57 | 3.65 | 3.11 | 2.95 | -0.70 | -19.18% | 3.11 | 1 | 336 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 1.50 | 2.25 | 4.50 | 3.38 | 2.37 | 0.00 | 0.00% | 2.25 | 0 | 239 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:04 PM EST |
| 2.00 | 1.76 | 1.96 | 1.86 | 1.89 | +0.10 | +5.59% | 0.93 | 1 | 1,038 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 2.50 | 1.09 | 1.46 | 1.28 | 1.35 | -0.04 | -2.88% | 0.51 | 4 | 2,000 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 3.00 | 0.77 | 0.85 | 0.81 | 0.83 | +0.04 | +5.07% | 0.27 | 40 | 6,023 | 0.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 3.50 | 0.27 | 0.42 | 0.35 | 0.38 | +0.05 | +15.16% | 0.10 | 57 | 3,875 | 0.99 | 0.95 | 0.47 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 4.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 1,108 | 13,297 | 0.45 | 0.28 | 1.42 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 126 | 8,484 | 0.78 | 0.01 | 0.09 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 36,708 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 12,961 | 1.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 12,099 | 1.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30,595 | 2.08 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,409 | 2.45 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 535 | 2.76 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36,017 | 3.04 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 25 | 1,700 | 3.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.03 | 1 | 6,009 | 4.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,361 | 1.72 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,883 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 1,961 | 0.77 | -0.05 | 0.47 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 4.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.04 | -17.40% | 0.05 | 102 | 7,423 | 0.45 | -0.72 | 1.42 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 4.50 | 0.59 | 0.90 | 0.75 | 0.61 | -0.08 | -11.60% | 0.17 | 17 | 2,120 | 2.23 | -0.99 | 0.09 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 5.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.12 | +11.12% | 0.23 | 2 | 740 | 1.51 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 5.50 | 1.35 | 1.72 | 1.54 | 1.63 | -0.04 | -2.40% | 0.28 | 2 | 44 | 2.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 6.00 | 2.04 | 2.22 | 2.13 | 1.78 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 4:00:04 PM EST |
| 6.50 | 2.54 | 2.72 | 2.63 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 7.00 | 3.00 | 3.50 | 3.25 | 3.11 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.93 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 7.50 | 3.35 | 3.75 | 3.55 | 3.86 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:04 PM EST |
| 8.00 | 4.00 | 4.50 | 4.25 | 4.15 | 0.00 | 0.00% | 0.53 | 0 | 20 | 5.49 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 9.00 | 5.00 | 5.45 | 5.23 | 4.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 4:00:04 PM EST |
| 10.00 | 6.00 | 6.70 | 6.35 | 5.45 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 4:00:04 PM EST |