BB - Options Database

BLACKBERRY LTD

$10.97 -4.02%

$10.99 (+0.18%)🌙

as of 07/10 06:12 PM

(7/9 18:12) ◀

Friday, July 10, 2026 (6:12pm)

▶ (7/13 18:12)

◀ 7/10 18:12 ▶

Option Volume

Detail

ℹ

Current (07/10) 42,841

Calls: 34,797 (81%)

Puts: 8,044 (19%)

Prior (07/09) 44,831

Calls: 36,333 (81%)

Puts: 8,498 (19%)

Current vs Prior -4.44%

Calls: -4.23% (Calls)

Puts: -5.34% (Puts)

Prior 7-Day Total 672,620

Calls: 511,761 (76%)

Puts: 160,859 (24%)

Prior 7-Day Average 96,088

Calls: 73,108 (76%)

Puts: 22,979 (24%)

Current vs Prior 7-Day Avg -55.42%

Calls: -52.40%

Puts: -65.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $5.86M

Calls: $5.34M (91%)

Puts: $525.4K (9%)

Prior (07/09) $6.34M

Calls: $5.69M (90%)

Puts: $646.2K (10%)

Current vs Prior -7.58%

Calls: -6.31%

Puts: -18.70%

Prior 7-Day Total $85.84M

Calls: $73.07M (85%)

Puts: $12.77M (15%)

Prior 7-Day Average $12.26M

Calls: $10.44M (85%)

Puts: $1.82M (15%)

Current vs Prior 7-Day Avg -52.21%

Calls: -48.89%

Puts: -71.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.23

Prior (07/09) 0.23

Current vs Prior -1.16%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -31.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 594,012

Calls: 516,680 (87%)

Puts: 77,332 (13%)

Prior (07/09) 602,492

Calls: 513,639 (85%)

Puts: 88,853 (15%)

Current vs Prior -1.41%

Prior 7-Day Total 4,430,626

Calls: 3,907,759 (88%)

Puts: 522,867 (12%)

Prior 7-Day Average 632,946

Calls: 558,251 (88%)

Puts: 74,695 (12%)

Current vs Prior 7-Day Avg -6.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.38% | 11.39%11.39% | 23.34%

Prior 6.65% | 12.95%12.95% | 24.50%

Current vs Prior +71.37% | +20.39%-12.00% | -4.74%

Prior 7-Day Avg 9.76% | 15.40%16.62% | 27.65%

Current vs 7-Day Avg +16.73% | +1.24%-31.44% | -15.59%

Prior 7-Day Eod 6.65% | 12.95%-- | --

Current vs 7-Day Eod +71.37% | +20.39%-- | --

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 91% of dollar volume in calls ($5.34M) vs puts ($525.4K). Extreme bullish P/C ratio of 0.23 - heavy call buying (34,797 calls vs 8,044 puts). Call-heavy open interest (516,680 calls vs 77,332 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 6.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	0.65	0.67	$0.66	3.0%	432	0.34	3.3K
$11.00	Aug 21	1.27	1.31	$1.29	3.1%	252	0.56	1.8K
$12.00	Aug 21	0.90	0.94	$0.92	4.3%	462	0.44	6.1K
$11.00	Jul 31	0.83	0.88	$0.86	5.8%	151	0.53	611
$12.00	Jul 31	0.49	0.52	$0.51	5.9%	114	0.37	838

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Aug 21	1.25	1.28	$1.27	2.4%	32	0.45	3.4K
$12.00	Aug 21	1.88	1.93	$1.90	2.6%	17	0.56	473
$11.50	Jul 31	1.15	1.20	$1.17	4.3%	19	0.55	36
$11.50	Jul 17	0.78	0.83	$0.81	6.2%	105	0.65	8.0K
$10.00	Aug 21	0.75	0.80	$0.78	6.4%	97	0.32	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	0.05	0.06	$0.06	16.7%	1.3K	0.09	10.3K
$12.00	Jul 17	0.14	0.17	$0.16	18.8%	2.4K	0.23	9.4K
$13.00	Jul 24	0.16	0.19	$0.18	16.7%	89	0.18	415
$12.50	Jul 24	0.23	0.25	$0.24	8.3%	36	0.24	217
$11.50	Jul 17	0.25	0.28	$0.27	11.1%	1.0K	0.35	845

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Jul 17	0.25	0.28	$0.27	11.1%	850	0.32	623
$9.50	Jul 31	0.26	0.29	$0.28	10.7%	39	0.20	1.2K
$10.00	Jul 24	0.27	0.31	$0.29	13.8%	236	0.25	600
$9.50	Aug 7	0.35	0.42	$0.39	17.9%	5	0.23	62
$10.00	Jul 31	0.40	0.44	$0.42	9.5%	166	0.28	306

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 10	1.84	2.08	$1.96	12.2%	13	1.00	1.7K
$9.50	Jul 10	1.38	1.57	$1.48	12.8%	12	1.00	1.1K
$10.00	Jul 10	0.67	1.21	$0.94	57.4%	460	1.00	1.2K
$10.50	Jul 10	0.34	0.65	$0.50	62.0%	684	1.00	714
$9.00	Jul 17	1.95	2.15	$2.05	9.8%	252	1.00	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 10	1.94	2.16	$2.05	10.7%	63	0.98	1.6K
$12.50	Jul 10	1.31	1.72	$1.52	27.0%	56	0.98	405
$12.00	Jul 10	0.92	1.12	$1.02	19.6%	158	0.97	2.9K
$11.50	Jul 10	0.46	0.61	$0.54	27.8%	195	0.96	1.8K
$13.00	Jul 17	2.01	2.23	$2.12	10.4%	6	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 30.1K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 17	0.44	0.47	$0.45	6.7%	7.2K	0.51	7.2K
$11.00	Jul 10	0.01	0.03	$0.02	100.0%	4.6K	0.31	5.1K
$12.00	Jul 17	0.14	0.17	$0.16	18.8%	2.4K	0.23	9.4K
$13.00	Jul 17	0.05	0.06	$0.06	16.7%	1.3K	0.09	10.3K
$11.50	Jul 17	0.25	0.28	$0.27	11.1%	1.0K	0.35	845

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 10	0.03	0.15	$0.09	133.3%	1.5K	0.73	4.3K
$11.00	Jul 17	0.46	0.51	$0.49	10.2%	1.1K	0.49	1.9K
$10.50	Jul 17	0.25	0.28	$0.27	11.1%	850	0.32	623
$11.00	Jul 24	0.67	0.76	$0.72	12.5%	589	0.47	207
$10.00	Jul 17	0.10	0.13	$0.12	25.0%	533	0.18	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 686.7%, max 1295.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Jul 10	Aug 21	1195.1%	85.6%	1295.7%	14	1.7K
$13.00	Jul 10	Aug 21	1056.3%	90.2%	1071.0%	496	8.0K
$9.50	Jul 10	Jul 31	901.1%	82.5%	992.5%	20	1.1K
$12.50	Jul 10	Aug 14	850.6%	88.4%	862.4%	22	3.2K
$10.00	Jul 10	Aug 21	611.7%	85.1%	618.6%	654	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Jul 10	Aug 21	1195.1%	85.6%	1295.7%	26	1.7K
$13.00	Jul 10	Jul 17	1056.3%	89.2%	1084.5%	69	1.6K
$9.50	Jul 10	Aug 14	901.1%	88.7%	915.8%	31	4
$12.50	Jul 10	Aug 7	850.6%	86.1%	888.4%	58	405
$10.00	Jul 10	Aug 21	611.7%	85.1%	618.6%	206	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 4.00, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$12.50	Jul 24	$0.10	$0.40	$0.10	4.00	$12.10
$11.50	$12.00	Jul 17	$0.11	$0.39	$0.11	3.55	$11.61
$12.00	$12.50	Jul 31	$0.12	$0.38	$0.12	3.17	$12.12
$12.00	$13.00	Aug 21	$0.26	$0.74	$0.26	2.85	$12.26
$11.50	$12.00	Aug 7	$0.14	$0.36	$0.14	2.57	$11.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$9.50	$9.00	Aug 7	$0.11	$0.39	$0.11	3.55	$9.39
$10.00	$9.50	Aug 14	$0.11	$0.39	$0.11	3.55	$9.89
$10.00	$9.50	Jul 24	$0.12	$0.38	$0.12	3.17	$9.88
$10.00	$9.50	Jul 31	$0.14	$0.36	$0.14	2.57	$9.86
$10.50	$10.00	Jul 17	$0.15	$0.35	$0.15	2.33	$10.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 3.17, avg 0.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$10.00	$10.50	Jul 17	$0.37	$0.37	$0.13	2.85	$10.37
$9.50	$10.00	Jul 24	$0.36	$0.36	$0.14	2.57	$9.86
$10.00	$10.50	Aug 7	$0.32	$0.32	$0.18	1.78	$10.32
$9.00	$10.00	Aug 21	$0.63	$0.63	$0.37	1.70	$9.63
$10.50	$11.00	Jul 17	$0.31	$0.31	$0.19	1.63	$10.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$11.50	Jul 24	$0.38	$0.38	$0.12	3.17	$11.62
$12.00	$11.50	Jul 17	$0.36	$0.36	$0.14	2.57	$11.64
$12.50	$11.00	Aug 7	$0.98	$0.98	$0.52	1.88	$11.52
$11.50	$11.00	Jul 17	$0.32	$0.32	$0.18	1.78	$11.18
$12.00	$11.00	Aug 21	$0.63	$0.63	$0.37	1.70	$11.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.19, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Jul 10	Jul 17	$0.08	901.1%	77.4%
$12.50	Jul 10	Jul 17	$0.08	850.6%	83.6%
$9.00	Jul 10	Jul 17	$0.09	1195.1%	73.9%
$12.00	Jul 10	Jul 17	$0.15	627.8%	82.0%
$10.00	Jul 10	Jul 17	$0.19	611.7%	76.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 10	Jul 17	$0.07	1056.3%	89.2%
$10.00	Jul 10	Jul 17	$0.11	611.7%	76.2%
$12.50	Jul 10	Jul 17	$0.11	850.6%	83.6%
$12.00	Jul 10	Jul 17	$0.15	627.8%	82.0%
$10.50	Jul 10	Jul 17	$0.26	369.6%	78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.00% of stock, avg 15.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.00	Jul 10	$0.02	$0.09	$0.11	$10.89	$11.11	1.00%
$10.50	Jul 10	$0.50	$0.01	$0.51	$9.99	$11.01	4.65%
$11.50	Jul 10	$0.01	$0.54	$0.55	$10.95	$12.05	5.01%
$11.00	Jul 17	$0.45	$0.49	$0.94	$10.06	$11.94	8.57%
$10.00	Jul 10	$0.94	$0.01	$0.95	$9.05	$10.95	8.66%
$12.00	Jul 10	$0.01	$1.02	$1.03	$10.97	$13.03	9.39%
$10.50	Jul 17	$0.76	$0.27	$1.03	$9.47	$11.53	9.39%
$11.50	Jul 17	$0.27	$0.81	$1.08	$10.42	$12.58	9.85%
$10.00	Jul 17	$1.13	$0.12	$1.25	$8.75	$11.25	11.39%
$12.00	Jul 17	$0.16	$1.17	$1.33	$10.67	$13.33	12.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.27% of stock, avg 8.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$10.50	Jul 10	$0.02	$0.01	$0.03	$10.47	$11.03
$13.00	$9.50	Jul 17	$0.06	$0.05	$0.11	$9.39	$13.11
$12.50	$9.50	Jul 17	$0.09	$0.05	$0.14	$9.36	$12.64
$13.00	$10.00	Jul 17	$0.06	$0.12	$0.18	$9.82	$13.18
$12.00	$9.50	Jul 17	$0.16	$0.05	$0.21	$9.29	$12.21
$12.50	$10.00	Jul 17	$0.09	$0.12	$0.21	$9.79	$12.71
$13.00	$9.00	Jul 24	$0.18	$0.08	$0.26	$8.74	$13.26
$12.00	$10.00	Jul 17	$0.16	$0.12	$0.28	$9.72	$12.28
$11.50	$9.50	Jul 17	$0.27	$0.05	$0.32	$9.18	$11.82
$12.50	$9.00	Jul 24	$0.24	$0.08	$0.32	$8.68	$12.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 3.55, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
10/11	12/12	Jul 31	$0.39	$0.11	3.55	$10.61	$11.89
10/10	10/11	Aug 7	$0.39	$0.11	3.55	$9.61	$10.89
9/10	11/12	Aug 14	$0.39	$0.11	3.55	$9.11	$11.39
10/10	10/11	Jul 31	$0.38	$0.12	3.17	$9.62	$10.88
10/10	11/12	Aug 7	$0.38	$0.12	3.17	$9.62	$11.38
10/10	12/12	Aug 7	$0.38	$0.12	3.17	$10.12	$12.38
10/11	12/13	Aug 21	$0.75	$0.25	3.00	$10.25	$12.75
10/10	11/12	Jul 24	$0.37	$0.13	2.85	$10.13	$11.37
10/11	12/12	Jul 24	$0.37	$0.13	2.85	$10.63	$12.37
9/10	11/12	Aug 21	$0.73	$0.27	2.70	$9.27	$11.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.00	$11.50	$12.00	Jul 24	$0.05	$0.45	9.00
$11.00	$11.50	$12.00	Jul 31	$0.05	$0.45	9.00
$9.00	$10.00	$11.00	Aug 21	$0.11	$0.89	8.09
$11.00	$12.00	$13.00	Aug 21	$0.11	$0.89	8.09
$9.00	$9.50	$10.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$9.00	$9.50	$10.00	Aug 7	$0.05	$0.45	9.00
$10.50	$11.00	$11.50	Jul 31	$0.06	$0.44	7.33
$9.50	$10.00	$10.50	Aug 7	$0.06	$0.44	7.33
$10.00	$10.50	$11.00	Aug 7	$0.06	$0.44	7.33
$9.00	$10.00	$11.00	Aug 21	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.07, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.00	1:2	Aug 21	-$0.40	$0.60
$11.00	$12.00	1:2	Aug 21	-$0.55	$0.45
$10.00	$10.50	1:2	Jul 10	-$0.06	$0.44
$11.00	$11.50	1:2	Jul 17	-$0.09	$0.41
$12.50	$13.00	1:2	Jul 24	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$11.00	1:2	Aug 7	-$0.07	$1.43
$10.00	$9.00	1:2	Aug 21	-$0.06	$0.94
$11.00	$10.00	1:2	Aug 14	-$0.11	$0.89
$11.00	$10.00	1:2	Aug 21	-$0.29	$0.71
$11.00	$10.50	1:2	Jul 17	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 11.58%, avg 5.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Aug 21	$1.27	0.56	0.3%	11.58%	11.85%	252	1.8K
$11.00	Aug 14	$1.02	0.55	0.3%	9.30%	9.57%	7	6
$11.00	Aug 7	$0.99	0.54	0.3%	9.02%	9.30%	303	318
$12.00	Aug 21	$0.90	0.44	9.4%	8.20%	17.59%	462	6.1K
$11.00	Jul 31	$0.83	0.53	0.3%	7.57%	7.84%	151	611
$11.50	Aug 14	$0.83	0.49	4.8%	7.57%	12.40%	4	110
$11.50	Aug 7	$0.74	0.46	4.8%	6.75%	11.58%	5	--
$12.00	Aug 14	$0.70	0.43	9.4%	6.38%	15.77%	21	20
$11.00	Jul 24	$0.66	0.53	0.3%	6.02%	6.29%	88	408
$13.00	Aug 21	$0.65	0.34	18.5%	5.93%	24.43%	432	3.3K

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 34,797

Total Puts 8,044

Put/Call Ratio 0.23

Net Difference 26,753

Prior's Put/Call Breakdown

Total Calls 36,333

Total Puts 8,498

Put/Call Ratio 0.23

Net Difference 27,835

Prior 7-Day Put/Call Summary

Total Calls 511,761

Total Puts 160,859

Average Put/Call Ratio 0.34

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