BB - Options Database

BLACKBERRY LTD

$8.99 -1.86%

$8.95 (-0.44%)🌙

as of 07/17 06:14 PM

(7/16 18:12) ◀

Friday, July 17, 2026 (6:14pm)

▶

◀ 7/17 18:14

Option Volume

Detail

ℹ

Current (07/17) 51,784

Calls: 40,148 (78%)

Puts: 11,636 (22%)

Prior (07/16) 96,731

Calls: 67,570 (70%)

Puts: 29,161 (30%)

Current vs Prior -46.47%

Calls: -40.58% (Calls)

Puts: -60.10% (Puts)

Prior 7-Day Total 371,668

Calls: 272,521 (73%)

Puts: 99,147 (27%)

Prior 7-Day Average 53,095

Calls: 38,931 (73%)

Puts: 14,163 (27%)

Current vs Prior 7-Day Avg -2.47%

Calls: +3.12%

Puts: -17.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $4.74M

Calls: $3.90M (82%)

Puts: $835.3K (18%)

Prior (07/16) $10.69M

Calls: $6.89M (64%)

Puts: $3.80M (36%)

Current vs Prior -55.69%

Calls: -43.36%

Puts: -78.03%

Prior 7-Day Total $49.97M

Calls: $40.97M (82%)

Puts: $9.00M (18%)

Prior 7-Day Average $7.14M

Calls: $5.85M (82%)

Puts: $1.29M (18%)

Current vs Prior 7-Day Avg -33.65%

Calls: -33.35%

Puts: -35.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.29

Prior (07/16) 0.43

Current vs Prior -32.84%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -19.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 627,931

Calls: 547,292 (87%)

Puts: 80,639 (13%)

Prior (07/16) 639,826

Calls: 554,414 (87%)

Puts: 85,412 (13%)

Current vs Prior -1.86%

Prior 7-Day Total 4,175,619

Calls: 3,650,140 (87%)

Puts: 525,479 (13%)

Prior 7-Day Average 596,517

Calls: 521,448 (87%)

Puts: 75,068 (13%)

Current vs Prior 7-Day Avg +5.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.56% | 9.12%1.56% | 20.47%

Prior 4.04% | 10.37%4.04% | 20.96%

Current vs Prior +125.81% | +27.63%-61.45% | -2.35%

Prior 7-Day Avg 8.57% | 13.85%10.23% | 23.44%

Current vs 7-Day Avg +6.45% | -4.43%-84.77% | -12.67%

Prior 7-Day Eod 4.04% | 10.37%4.04% | 20.96%

Current vs 7-Day Eod +125.81% | +27.63%-61.45% | -2.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.79% | 10.55%

Calls: 8.33% | 10.00%

Puts: 15.25% | 11.11%

Prior 11.79% | 10.55%

Calls: 8.33% | 10.00%

Puts: 15.25% | 11.11%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.79% | 10.55%

Calls: 8.33% | 10.00%

Puts: 15.25% | 11.11%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.90M) vs puts ($835.3K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (40,148 calls vs 11,636 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 7.5%, best 4.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	0.57	0.60	$0.59	5.1%	938	0.40	4.2K
$9.00	Aug 21	0.89	0.96	$0.93	7.5%	326	0.55	2.0K
$10.00	Jul 24	0.11	0.12	$0.12	8.3%	519	0.20	3.3K
$9.00	Jul 24	0.39	0.43	$0.41	9.8%	393	0.52	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	1.52	1.59	$1.56	4.5%	77	0.60	2.8K
$9.00	Aug 21	0.88	0.93	$0.91	5.5%	620	0.45	1.6K
$8.00	Aug 21	0.42	0.45	$0.44	6.8%	646	0.28	1.4K
$10.50	Aug 7	1.72	1.85	$1.79	7.3%	4	0.74	--
$10.00	Jul 31	1.22	1.32	$1.27	7.9%	167	0.71	559

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.63, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Jul 24	0.11	0.12	$0.12	8.3%	519	0.20	3.3K
$9.50	Jul 24	0.20	0.24	$0.22	18.2%	377	0.34	213
$9.50	Jul 31	0.37	0.43	$0.40	15.0%	111	0.41	428
$9.00	Jul 24	0.39	0.43	$0.41	9.8%	393	0.52	484
$10.00	Aug 14	0.44	0.53	$0.49	18.4%	9	0.37	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Aug 28	0.29	0.35	$0.32	18.8%	43	0.20	8
$8.00	Aug 14	0.34	0.40	$0.37	16.2%	12	0.27	5.0K
$9.00	Jul 24	0.39	0.43	$0.41	9.8%	303	0.48	386
$8.00	Aug 21	0.42	0.45	$0.44	6.8%	646	0.28	1.4K
$9.00	Jul 31	0.55	0.60	$0.57	8.8%	285	0.46	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 17	0.96	1.20	$1.08	22.2%	1.6K	0.99	1.2K
$8.50	Jul 17	0.45	0.66	$0.56	37.5%	87	0.97	78
$7.50	Jul 24	1.51	1.83	$1.67	19.2%	7	0.95	28
$8.00	Jul 24	0.98	1.25	$1.12	24.1%	34	0.84	43
$8.00	Jul 31	0.90	1.51	$1.21	50.4%	5	0.78	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Jul 17	0.40	0.59	$0.50	38.0%	494	1.00	787
$10.00	Jul 17	0.86	1.05	$0.96	19.8%	240	1.00	3.6K
$10.50	Jul 17	1.32	1.73	$1.53	26.8%	60	1.00	778
$10.50	Jul 24	1.29	1.57	$1.43	19.6%	16	0.88	--
$10.00	Jul 24	0.99	1.17	$1.08	16.7%	269	0.80	803

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 27.0K, top 8.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 17	0.01	0.20	$0.11	172.7%	8.3K	0.74	8.2K
$8.00	Jul 17	0.96	1.20	$1.08	22.2%	1.6K	0.99	1.2K
$9.50	Jul 17	0.00	0.01	$0.01	100.0%	1.4K	0.05	1.4K
$10.00	Aug 21	0.57	0.60	$0.59	5.1%	938	0.40	4.2K
$10.50	Jul 24	0.05	0.07	$0.06	33.3%	772	0.12	911

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 17	0.01	0.05	$0.03	133.3%	3.4K	0.45	4.1K
$8.00	Aug 21	0.42	0.45	$0.44	6.8%	646	0.28	1.4K
$9.00	Aug 21	0.88	0.93	$0.91	5.5%	620	0.45	1.6K
$9.50	Jul 17	0.40	0.59	$0.50	38.0%	494	1.00	787
$8.50	Jul 17	0.00	0.01	$0.01	100.0%	424	0.04	436

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 532.2%, max 961.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Jul 17	Aug 28	937.9%	88.4%	961.1%	58	2.9K
$8.00	Jul 17	Aug 28	846.8%	86.3%	881.6%	1.6K	1.2K
$10.00	Jul 17	Aug 28	668.3%	87.3%	665.8%	224	18.6K
$8.50	Jul 17	Aug 28	488.8%	81.0%	503.7%	637	104
$9.50	Jul 17	Aug 28	362.9%	86.2%	320.9%	1.6K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Jul 17	Aug 14	937.9%	88.7%	957.6%	65	797
$8.00	Jul 17	Aug 28	846.8%	86.3%	881.6%	51	2.3K
$10.00	Jul 17	Aug 21	668.3%	86.7%	670.8%	317	6.5K
$8.50	Jul 17	Aug 28	488.8%	81.0%	503.7%	428	526
$9.50	Jul 17	Aug 14	362.9%	86.0%	321.9%	496	787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 4.00, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$9.00	$9.50	Jul 17	$0.10	$0.40	$0.10	4.00	$9.10
$9.50	$10.00	Jul 24	$0.10	$0.40	$0.10	4.00	$9.60
$10.00	$10.50	Aug 14	$0.12	$0.38	$0.12	3.17	$10.12
$9.50	$10.00	Aug 7	$0.13	$0.37	$0.13	2.85	$9.63
$10.00	$10.50	Aug 28	$0.13	$0.37	$0.13	2.85	$10.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$8.50	$8.00	Jul 24	$0.11	$0.39	$0.11	3.55	$8.39
$8.00	$7.50	Aug 14	$0.11	$0.39	$0.11	3.55	$7.89
$8.00	$7.50	Aug 7	$0.13	$0.37	$0.13	2.85	$7.87
$8.50	$8.00	Jul 31	$0.14	$0.36	$0.14	2.57	$8.36
$8.50	$8.00	Aug 28	$0.16	$0.34	$0.16	2.13	$8.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 2.57, avg 1.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$8.00	$8.50	Jul 31	$0.34	$0.34	$0.16	2.12	$8.34
$8.00	$8.50	Aug 7	$0.29	$0.29	$0.21	1.38	$8.29
$8.00	$9.00	Aug 14	$0.58	$0.58	$0.42	1.38	$8.58
$8.00	$9.00	Aug 21	$0.58	$0.58	$0.42	1.38	$8.58
$8.50	$9.00	Jul 24	$0.28	$0.28	$0.22	1.27	$8.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$10.00	$9.50	Jul 31	$0.36	$0.36	$0.14	2.57	$9.64
$10.50	$10.00	Aug 14	$0.36	$0.36	$0.14	2.57	$10.14
$10.50	$10.00	Jul 24	$0.35	$0.35	$0.15	2.33	$10.15
$10.00	$9.50	Aug 7	$0.35	$0.35	$0.15	2.33	$9.65
$9.50	$9.00	Jul 24	$0.34	$0.34	$0.16	2.13	$9.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.20, cheapest $0.09)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Jul 17	Jul 24	$0.11	668.3%	86.4%
$8.50	Jul 17	Jul 24	$0.13	488.8%	84.4%
$9.50	Jul 17	Jul 24	$0.21	362.9%	84.0%
$9.00	Jul 17	Jul 24	$0.30	181.9%	82.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Jul 17	Jul 24	$0.09	846.8%	91.0%
$10.00	Jul 17	Jul 24	$0.12	668.3%	86.4%
$7.50	Jul 24	Aug 7	$0.16	85.3%	90.0%
$8.50	Jul 17	Jul 24	$0.20	488.8%	84.4%
$9.50	Jul 17	Jul 24	$0.25	362.9%	84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.56% of stock, avg 16.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.00	Jul 17	$0.11	$0.03	$0.14	$8.86	$9.14	1.56%
$9.50	Jul 17	$0.01	$0.50	$0.51	$8.99	$10.01	5.67%
$8.50	Jul 17	$0.56	$0.01	$0.57	$7.93	$9.07	6.34%
$9.00	Jul 24	$0.41	$0.41	$0.82	$8.18	$9.82	9.12%
$8.50	Jul 24	$0.69	$0.21	$0.90	$7.60	$9.40	10.01%
$10.00	Jul 17	$0.01	$0.96	$0.97	$9.03	$10.97	10.79%
$9.50	Jul 24	$0.22	$0.75	$0.97	$8.53	$10.47	10.79%
$8.00	Jul 17	$1.08	$0.01	$1.09	$6.91	$9.09	12.12%
$9.00	Jul 31	$0.62	$0.57	$1.19	$7.81	$10.19	13.24%
$10.00	Jul 24	$0.12	$1.08	$1.20	$8.80	$11.20	13.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 1.00% of stock, avg 9.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.50	$7.50	Jul 24	$0.06	$0.03	$0.09	$7.41	$10.59
$10.00	$7.50	Jul 24	$0.12	$0.03	$0.15	$7.35	$10.15
$10.50	$8.00	Jul 24	$0.06	$0.10	$0.16	$7.84	$10.66
$10.00	$8.00	Jul 24	$0.12	$0.10	$0.22	$7.78	$10.22
$9.50	$7.50	Jul 24	$0.22	$0.03	$0.25	$7.25	$9.75
$10.50	$8.50	Jul 24	$0.06	$0.21	$0.27	$8.23	$10.77
$9.50	$8.00	Jul 24	$0.22	$0.10	$0.32	$7.68	$9.82
$10.00	$8.50	Jul 24	$0.12	$0.21	$0.33	$8.17	$10.33
$10.50	$8.00	Jul 31	$0.19	$0.22	$0.41	$7.59	$10.91
$9.50	$8.50	Jul 24	$0.22	$0.21	$0.43	$8.07	$9.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
8/8	9/10	Aug 7	$0.40	$0.10	4.00	$8.10	$9.40
8/8	10/10	Aug 28	$0.39	$0.11	3.55	$7.61	$9.89
8/9	10/10	Aug 28	$0.39	$0.11	3.55	$8.61	$10.39
8/8	8/9	Aug 7	$0.38	$0.12	3.17	$7.62	$8.88
8/9	10/10	Aug 14	$0.38	$0.12	3.17	$8.62	$9.88
8/8	10/10	Aug 14	$0.37	$0.13	2.85	$8.13	$9.87
8/8	9/10	Jul 31	$0.36	$0.14	2.57	$8.14	$9.36
8/9	10/10	Aug 7	$0.36	$0.14	2.57	$8.64	$10.36
8/9	10/10	Aug 14	$0.36	$0.14	2.57	$8.64	$10.36
8/8	10/10	Aug 28	$0.36	$0.14	2.57	$7.64	$10.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$9.00	$9.50	$10.00	Aug 14	$0.06	$0.44	7.33
$8.00	$8.50	$9.00	Jul 17	$0.07	$0.43	6.14
$9.50	$10.00	$10.50	Jul 31	$0.07	$0.43	6.14
$9.00	$9.50	$10.00	Jul 31	$0.08	$0.42	5.25
$8.50	$9.00	$9.50	Jul 24	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$9.50	$10.00	$10.50	Aug 7	$0.05	$0.45	9.00
$8.00	$8.50	$9.00	Jul 31	$0.07	$0.43	6.14
$8.50	$9.00	$9.50	Aug 14	$0.07	$0.43	6.14
$8.00	$8.50	$9.00	Jul 24	$0.09	$0.41	4.56
$9.50	$10.00	$10.50	Jul 31	$0.09	$0.41	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.25, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Aug 14	-$0.25	$0.75
$9.00	$10.00	1:2	Aug 21	-$0.25	$0.75
$8.00	$9.00	1:2	Aug 21	-$0.35	$0.65
$9.50	$10.00	1:2	Jul 31	-$0.12	$0.38
$10.00	$10.50	1:2	Jul 31	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Aug 21	-$0.26	$0.74
$8.00	$7.50	1:2	Aug 7	-$0.06	$0.44
$9.50	$9.00	1:2	Jul 24	-$0.07	$0.43
$8.50	$8.00	1:2	Jul 31	-$0.08	$0.42
$8.00	$7.50	1:2	Aug 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 10.68%, avg 5.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Aug 28	$0.96	0.57	0.1%	10.68%	10.79%	27	6
$9.00	Aug 21	$0.89	0.55	0.1%	9.90%	10.01%	326	2.0K
$9.00	Aug 14	$0.78	0.54	0.1%	8.68%	8.79%	107	3
$9.50	Aug 28	$0.77	0.50	5.7%	8.57%	14.24%	137	18
$9.00	Aug 7	$0.71	0.55	0.1%	7.90%	8.01%	47	19
$10.00	Aug 28	$0.61	0.43	11.2%	6.79%	18.02%	28	146
$9.50	Aug 14	$0.58	0.45	5.7%	6.45%	12.12%	43	213
$10.00	Aug 21	$0.57	0.40	11.2%	6.34%	17.58%	938	4.2K
$9.00	Jul 31	$0.56	0.54	0.1%	6.23%	6.34%	66	103
$9.50	Aug 7	$0.48	0.45	5.7%	5.34%	11.01%	46	26

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 40,148

Total Puts 11,636

Put/Call Ratio 0.29

Net Difference 28,512

Prior's Put/Call Breakdown

Total Calls 67,570

Total Puts 29,161

Put/Call Ratio 0.43

Net Difference 38,409

Prior 7-Day Put/Call Summary

Total Calls 272,521

Total Puts 99,147

Average Put/Call Ratio 0.36

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card