BB - Options Database

BLACKBERRY LTD

$12.81 +1.26%

$12.69 (-0.97%)🌙

as of 07/01 06:11 PM

(6/30 18:12) ◀

Wednesday, July 1, 2026 (6:11pm)

▶

◀ 7/1 18:11

Option Volume

Detail

ℹ

Current (07/01) 162,900

Calls: 137,816 (85%)

Puts: 25,084 (15%)

Prior (06/30) 115,247

Calls: 97,758 (85%)

Puts: 17,489 (15%)

Current vs Prior +41.35%

Calls: +40.98% (Calls)

Puts: +43.43% (Puts)

Prior 7-Day Total 995,855

Calls: 799,581 (80%)

Puts: 196,274 (20%)

Prior 7-Day Average 142,265

Calls: 114,225 (80%)

Puts: 28,039 (20%)

Current vs Prior 7-Day Avg +14.50%

Calls: +20.65%

Puts: -10.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $21.15M

Calls: $18.91M (89%)

Puts: $2.24M (11%)

Prior (06/30) $15.73M

Calls: $14.54M (92%)

Puts: $1.18M (8%)

Current vs Prior +34.48%

Calls: +30.05%

Puts: +88.97%

Prior 7-Day Total $105.08M

Calls: $91.97M (88%)

Puts: $13.12M (12%)

Prior 7-Day Average $15.01M

Calls: $13.14M (88%)

Puts: $1.87M (12%)

Current vs Prior 7-Day Avg +40.91%

Calls: +43.97%

Puts: +19.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.18

Prior (06/30) 0.18

Current vs Prior +1.74%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -16.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 698,724

Calls: 605,641 (87%)

Puts: 93,083 (13%)

Prior (06/30) 643,356

Calls: 578,580 (90%)

Puts: 64,776 (10%)

Current vs Prior +8.61%

Prior 7-Day Total 4,622,783

Calls: 4,064,294 (88%)

Puts: 558,489 (12%)

Prior 7-Day Average 660,397

Calls: 580,613 (88%)

Puts: 79,784 (12%)

Current vs Prior 7-Day Avg +5.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 14.83% | 19.52%14.83% | 19.52%19.52% | 30.21%

Prior 9.25% | 15.18%-- | ---- | --

Current vs Prior -18.97% | -2.28%-- | ---- | --

Prior 7-Day Avg 12.42% | 16.83%-- | ---- | --

Current vs 7-Day Avg -39.65% | -11.89%-- | ---- | --

Prior 7-Day Eod 9.25% | 15.18%-- | ---- | --

Current vs 7-Day Eod -18.97% | -2.28%-- | ---- | --

Sentiment BULLISH----

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 11.45% | 13.33%

Calls: 9.04% | 12.23%

Puts: 13.87% | 14.42%

Current vs 7-Day Avg +2.93% | -20.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($18.91M) vs puts ($2.24M). Extreme bullish P/C ratio of 0.18 - heavy call buying (137,816 calls vs 25,084 puts). Call-heavy open interest (605,641 calls vs 93,083 puts) suggests bullish positioning.

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 27 of results (avg 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 24	1.05	1.09	$1.07	3.7%	169	0.49	329
$13.00	Jul 17	1.00	1.04	$1.02	3.9%	3.9K	0.52	13.0K
$12.00	Jul 17	1.50	1.58	$1.54	5.2%	4.0K	0.67	11.4K
$12.50	Jul 24	1.44	1.52	$1.48	5.4%	126	0.61	175
$14.50	Jul 24	0.73	0.78	$0.76	6.6%	151	0.38	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	1.76	1.85	$1.81	5.0%	28	0.62	19
$13.00	Jul 17	1.14	1.20	$1.17	5.1%	440	0.48	46
$13.50	Jul 17	1.42	1.51	$1.47	6.1%	110	0.55	36
$13.50	Jul 24	1.63	1.74	$1.69	6.5%	16	0.53	594
$12.00	Jul 24	0.85	0.92	$0.89	7.9%	79	0.34	566

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.64, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 2	0.25	0.30	$0.28	17.9%	10.4K	0.45	11.4K
$15.00	Jul 17	0.44	0.47	$0.45	6.7%	7.3K	0.28	8.3K
$12.50	Jul 2	0.50	0.60	$0.55	18.2%	2.9K	0.67	2.6K
$15.00	Jul 24	0.61	0.67	$0.64	9.4%	166	0.34	251
$14.00	Jul 17	0.63	0.70	$0.67	10.4%	1.6K	0.39	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 10	0.15	0.18	$0.16	18.8%	150	0.15	2.2K
$12.50	Jul 2	0.19	0.22	$0.21	14.3%	2.5K	0.33	577
$10.50	Jul 17	0.21	0.25	$0.23	17.4%	76	0.15	495
$11.50	Jul 10	0.25	0.30	$0.28	17.9%	388	0.22	1.4K
$11.00	Jul 17	0.31	0.35	$0.33	12.1%	76	0.20	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Jul 2	2.25	2.67	$2.46	17.1%	262	0.99	5.2K
$11.00	Jul 2	1.74	2.02	$1.88	14.9%	433	0.99	3.9K
$11.50	Jul 2	1.30	1.47	$1.39	12.2%	188	0.94	2.2K
$10.50	Jul 10	2.35	2.83	$2.59	18.5%	1.0K	0.90	1.1K
$11.00	Jul 10	1.93	2.24	$2.09	14.8%	110	0.86	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 2	1.63	2.27	$1.95	32.8%	4	1.00	200
$14.50	Jul 2	1.40	2.35	$1.88	50.5%	20	0.98	--
$14.00	Jul 2	0.91	2.09	$1.50	78.7%	10	0.92	81
$15.00	Jul 10	1.97	2.87	$2.42	37.2%	57	0.79	136
$13.50	Jul 2	0.73	0.85	$0.79	15.2%	511	0.76	128

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 87.9K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 2	0.25	0.30	$0.28	17.9%	10.4K	0.45	11.4K
$13.50	Jul 2	0.12	0.16	$0.14	28.6%	7.9K	0.26	2.1K
$15.00	Jul 17	0.44	0.47	$0.45	6.7%	7.3K	0.28	8.3K
$14.00	Jul 2	0.04	0.06	$0.05	40.0%	5.4K	0.12	3.0K
$12.00	Jul 17	1.50	1.58	$1.54	5.2%	4.0K	0.67	11.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 10	0.87	0.95	$0.91	8.8%	2.7K	0.50	49
$12.50	Jul 10	0.62	0.68	$0.65	9.2%	2.6K	0.40	2.5K
$12.50	Jul 2	0.19	0.22	$0.21	14.3%	2.5K	0.33	577
$13.00	Jul 2	0.37	0.45	$0.41	19.5%	2.4K	0.56	155
$15.00	Jul 24	2.59	2.88	$2.74	10.6%	1.9K	0.68	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 42.7%, max 84.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Jul 2	Aug 7	182.7%	99.2%	84.1%	353	5.2K
$15.00	Jul 2	Aug 7	175.5%	109.4%	60.4%	2.8K	3.5K
$11.00	Jul 2	Jul 31	145.6%	98.2%	48.3%	503	4.3K
$11.50	Jul 2	Aug 7	146.9%	100.5%	46.2%	237	2.3K
$12.50	Jul 2	Aug 7	140.8%	100.7%	39.8%	2.9K	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Jul 2	Aug 7	182.7%	99.2%	84.1%	138	1.8K
$15.00	Jul 2	Aug 7	175.5%	109.4%	60.4%	5	200
$11.00	Jul 2	Aug 7	145.6%	98.3%	48.0%	520	3.2K
$11.50	Jul 2	Aug 7	146.9%	100.5%	46.2%	544	736
$12.00	Jul 2	Jul 31	140.5%	97.7%	43.9%	1.4K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 4.00, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$14.00	Jul 10	$0.11	$0.39	$0.11	3.55	$13.61
$14.00	$14.50	Jul 10	$0.11	$0.39	$0.11	3.55	$14.11
$14.00	$15.00	Jul 17	$0.22	$0.78	$0.22	3.55	$14.22
$12.50	$13.00	Jul 24	$0.11	$0.39	$0.11	3.55	$12.61
$14.00	$14.50	Jul 31	$0.11	$0.39	$0.11	3.55	$14.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$11.00	$10.50	Jul 17	$0.10	$0.40	$0.10	4.00	$10.90
$11.50	$11.00	Jul 10	$0.12	$0.38	$0.12	3.17	$11.38
$12.50	$12.00	Jul 2	$0.13	$0.37	$0.13	2.85	$12.37
$11.00	$10.50	Jul 24	$0.13	$0.37	$0.13	2.85	$10.87
$11.50	$11.00	Jul 17	$0.15	$0.35	$0.15	2.33	$11.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 5.67, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.00	$11.50	Jul 10	$0.40	$0.40	$0.10	4.00	$11.40
$10.50	$11.00	Jul 17	$0.40	$0.40	$0.10	4.00	$10.90
$11.50	$12.00	Jul 31	$0.40	$0.40	$0.10	4.00	$11.90
$13.50	$14.00	Jul 31	$0.35	$0.35	$0.15	2.33	$13.85
$12.00	$12.50	Jul 2	$0.34	$0.34	$0.16	2.12	$12.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$14.00	Jul 10	$0.85	$0.85	$0.15	5.67	$14.15
$15.00	$13.50	Jul 31	$1.15	$1.15	$0.35	3.29	$13.85
$13.50	$13.00	Jul 2	$0.38	$0.38	$0.12	3.17	$13.12
$14.50	$14.00	Jul 2	$0.38	$0.38	$0.12	3.17	$14.12
$14.00	$13.50	Jul 24	$0.36	$0.36	$0.14	2.57	$13.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.32, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Jul 2	Jul 10	$0.13	182.7%	109.6%
$11.00	Jul 2	Jul 10	$0.21	145.6%	102.3%
$15.00	Jul 2	Jul 10	$0.24	175.5%	112.4%
$11.50	Jul 2	Jul 10	$0.30	146.9%	101.8%
$14.50	Jul 2	Jul 10	$0.32	150.9%	112.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 2	Jul 10	$0.07	138.2%	109.5%
$10.50	Jul 2	Jul 10	$0.11	182.7%	109.6%
$11.00	Jul 2	Jul 10	$0.15	145.6%	102.3%
$11.50	Jul 2	Jul 10	$0.25	146.9%	101.8%
$12.00	Jul 2	Jul 10	$0.36	140.5%	102.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 5.39% of stock, avg 19.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Jul 2	$0.28	$0.41	$0.69	$12.31	$13.69	5.39%
$12.50	Jul 2	$0.55	$0.21	$0.76	$11.74	$13.26	5.93%
$13.50	Jul 2	$0.14	$0.79	$0.93	$12.57	$14.43	7.26%
$12.00	Jul 2	$0.89	$0.08	$0.97	$11.03	$12.97	7.57%
$11.50	Jul 2	$1.39	$0.03	$1.42	$10.08	$12.92	11.09%
$14.00	Jul 2	$0.05	$1.50	$1.55	$12.45	$15.55	12.10%
$12.50	Jul 10	$0.99	$0.65	$1.64	$10.86	$14.14	12.80%
$13.00	Jul 10	$0.78	$0.91	$1.69	$11.31	$14.69	13.19%
$12.00	Jul 10	$1.27	$0.44	$1.71	$10.29	$13.71	13.35%
$13.50	Jul 10	$0.57	$1.22	$1.79	$11.71	$15.29	13.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 0.47% of stock, avg 12.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$11.50	Jul 2	$0.03	$0.03	$0.06	$11.44	$14.56
$14.00	$11.50	Jul 2	$0.05	$0.03	$0.08	$11.42	$14.08
$14.50	$12.00	Jul 2	$0.03	$0.08	$0.11	$11.89	$14.61
$14.00	$12.00	Jul 2	$0.05	$0.08	$0.13	$11.87	$14.13
$13.50	$11.50	Jul 2	$0.14	$0.03	$0.17	$11.33	$13.67
$13.50	$12.00	Jul 2	$0.14	$0.08	$0.22	$11.78	$13.72
$14.50	$12.50	Jul 2	$0.03	$0.21	$0.24	$12.26	$14.74
$14.00	$12.50	Jul 2	$0.05	$0.21	$0.26	$12.24	$14.26
$13.00	$11.50	Jul 2	$0.28	$0.03	$0.31	$11.19	$13.31
$13.50	$12.50	Jul 2	$0.14	$0.21	$0.35	$12.15	$13.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 4.56, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/12	14/14	Aug 7	$0.82	$0.18	4.56	$11.68	$14.32
12/12	14/14	Jul 17	$0.39	$0.11	3.55	$12.11	$13.89
10/11	12/12	Aug 7	$0.39	$0.11	3.55	$10.61	$11.89
12/12	12/13	Jul 10	$0.37	$0.13	2.85	$11.63	$12.87
12/12	13/14	Jul 10	$0.37	$0.13	2.85	$11.63	$13.37
12/13	14/14	Jul 10	$0.37	$0.13	2.85	$12.63	$13.87
12/13	14/14	Jul 10	$0.37	$0.13	2.85	$12.63	$14.37
12/12	13/14	Jul 17	$0.37	$0.13	2.85	$11.63	$13.37
11/12	14/15	Aug 7	$0.37	$0.13	2.85	$11.13	$14.87
11/12	12/12	Jul 17	$0.36	$0.14	2.57	$11.14	$12.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 2	$0.07	$0.43	6.14
$13.50	$14.00	$14.50	Jul 2	$0.07	$0.43	6.14
$12.00	$12.50	$13.00	Jul 10	$0.07	$0.43	6.14
$10.50	$11.00	$11.50	Jul 2	$0.09	$0.41	4.56
$10.50	$11.00	$11.50	Jul 10	$0.10	$0.40	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.50	$12.00	$12.50	Jul 10	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 10	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 10	$0.05	$0.45	9.00
$11.50	$12.00	$12.50	Jul 17	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 17	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.13, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Jul 17	-$0.23	$0.77
$14.50	$15.00	1:2	Jul 10	-$0.17	$0.33
$12.00	$12.50	1:2	Jul 2	-$0.21	$0.29
$14.00	$14.50	1:2	Jul 10	-$0.24	$0.26
$13.50	$14.00	1:2	Jul 10	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Jul 24	-$0.13	$0.87
$15.00	$13.50	1:2	Jul 31	-$0.81	$0.69
$12.50	$11.50	1:2	Aug 7	-$0.50	$0.50
$14.00	$13.50	1:2	Jul 2	-$0.08	$0.42
$11.00	$10.50	1:2	Jul 10	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 12.02%, avg 6.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Aug 7	$1.54	0.54	1.5%	12.02%	13.51%	69	109
$13.50	Aug 7	$1.35	0.51	5.4%	10.54%	15.93%	151	1
$13.00	Jul 31	$1.33	0.54	1.5%	10.38%	11.87%	327	321
$13.00	Jul 24	$1.23	0.56	1.5%	9.60%	11.09%	158	420
$13.50	Jul 31	$1.17	0.51	5.4%	9.13%	14.52%	340	305
$14.00	Aug 7	$1.16	0.46	9.3%	9.06%	18.35%	116	22
$13.50	Jul 24	$1.05	0.49	5.4%	8.20%	13.58%	169	329
$14.50	Aug 7	$1.04	0.42	13.2%	8.12%	21.31%	27	5
$14.00	Jul 31	$1.01	0.44	9.3%	7.88%	17.17%	304	311
$13.00	Jul 17	$1.00	0.52	1.5%	7.81%	9.29%	3.9K	13.0K

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 137,816

Total Puts 25,084

Put/Call Ratio 0.18

Net Difference 112,732

Prior's Put/Call Breakdown

Total Calls 97,758

Total Puts 17,489

Put/Call Ratio 0.18

Net Difference 80,269

Prior 7-Day Put/Call Summary

Total Calls 799,581

Total Puts 196,274

Average Put/Call Ratio 0.22

Ratio Trend Rising

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