Options Chain for BLACKBERRY LTD COM (BB) - $4.00 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.85 | 4.05 | 3.94 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 1.00 | 2.35 | 3.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1.50 | 2.06 | 2.57 | 3.27 | 0.00 | 0.00% | 0 | 3 | 6.62 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:06 PM EST |
| 2.00 | 1.57 | 2.31 | 2.32 | 0.00 | 0.00% | 0 | 11 | 7.28 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 2.50 | 1.40 | 2.38 | 1.41 | -0.53 | -27.32% | 910 | 90 | 1.67 | 1.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 3.00 | 0.93 | 1.03 | 0.92 | -0.08 | -8.00% | 123 | 752 | 1.41 | 0.95 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 3.50 | 0.48 | 0.53 | 0.47 | -0.12 | -20.34% | 24 | 17 | 1.14 | 0.79 | 0.48 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.00 | 0.20 | 0.22 | 0.21 | -0.04 | -16.00% | 873 | 426 | 1.12 | 0.48 | 0.66 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.50 | 0.08 | 0.09 | 0.09 | -0.02 | -18.19% | 807 | 1,597 | 1.23 | 0.24 | 0.46 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 5.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 181 | 7,793 | 1.37 | 0.12 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 284 | 1,582 | 1.54 | 0.06 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 6.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 25 | 5,441 | 1.82 | 0.03 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 6 | 1,788 | 2.01 | 0.01 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 7.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 87 | 3,172 | 2.23 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 676 | 2.47 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 6 | 848 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.16 | 0.01 | -0.01 | -50.00% | 4 | 41 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 19 | 185 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 54 | 3.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 613 | 3.29 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,251 | 3.23 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 4.77 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.21 | % | 0 | 0 | 1.77 | 0.00 | 0.02 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 3.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 12 | 362 | 1.23 | -0.05 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 3.50 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 5,146 | 326 | 1.14 | -0.21 | 0.48 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.00 | 0.27 | 0.29 | 0.30 | +0.02 | +7.15% | 170 | 2,985 | 1.12 | -0.52 | 0.66 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.50 | 0.44 | 0.67 | 0.66 | +0.04 | +6.46% | 57 | 1,053 | 1.19 | -0.76 | 0.46 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 5.00 | 1.09 | 2.27 | 1.13 | +0.09 | +8.66% | 7 | 269 | 6.28 | -0.88 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 5.50 | 1.40 | 1.61 | 1.60 | +0.32 | +25.00% | 2 | 192 | 1.97 | -0.94 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 6.00 | 2.00 | 2.83 | 2.12 | +0.44 | +26.19% | 1 | 55 | 1.30 | -0.97 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 6.50 | 2.49 | 2.83 | 2.08 | 0.00 | 0.00% | 0 | 1 | 3.88 | -0.99 | 0.04 | 0.00 | 3/12/2025 | 3/28/2025 4:00:06 PM EST |
| 7.00 | 3.00 | 3.15 | % | 0 | 0 | 3.32 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 7.50 | 3.50 | 3.85 | 2.98 | 0.00 | 0.00% | 0 | 1 | 3.58 | -1.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 4.00 | 5.95 | 3.07 | 0.00 | 0.00% | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:06 PM EST |
| 8.50 | 4.50 | 5.60 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 9.00 | 5.00 | 6.50 | 4.50 | 0.00 | 0.00% | 0 | 2 | 4.22 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 9.50 | 5.50 | 7.20 | 5.20 | 0.00 | 0.00% | 0 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 6.00 | 6.35 | 5.95 | 0.00 | 0.00% | 0 | 2 | 4.58 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 11.00 | 7.00 | 7.15 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |