BB - Options Database

BLACKBERRY LTD

$8.40 -2.61%

(9/22 16:00) ◀

Wednesday, September 23, 2026 (2:05pm)

▶ (9/24 09:35)

◀ 9/23 14:07 ▶

Option Volume

Detail

ℹ

Current (09/23 2:05pm) 73,380

Calls: 54,753 (75%)

Puts: 18,627 (25%)

Prior (09/22) 25,728

Calls: 21,209 (82%)

Puts: 4,519 (18%)

Current vs Prior +185.21%

Calls: +158.16% (Calls)

Puts: +312.19% (Puts)

Prior 7-Day Total 433,128

Calls: 347,123 (80%)

Puts: 86,005 (20%)

Prior 7-Day Average 61,875

Calls: 49,589 (80%)

Puts: 12,286 (20%)

Current vs Prior 7-Day Avg +18.59%

Calls: +10.41%

Puts: +51.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/23 2:05pm) $4.24M

Calls: $3.35M (79%)

Puts: $881.5K (21%)

Prior (09/22) $1.46M

Calls: $1.23M (85%)

Puts: $225.3K (15%)

Current vs Prior +190.67%

Calls: +172.26%

Puts: +291.28%

Prior 7-Day Total $31.29M

Calls: $26.87M (86%)

Puts: $4.42M (14%)

Prior 7-Day Average $4.47M

Calls: $3.84M (86%)

Puts: $631.4K (14%)

Current vs Prior 7-Day Avg -5.25%

Calls: -12.63%

Puts: +39.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 2:05pm) 0.34

Prior (09/22) 0.21

Current vs Prior +59.67%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +20.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/23 2:05pm) 539,255

Calls: 437,507 (81%)

Puts: 101,748 (19%)

Prior (09/22) 497,573

Calls: 405,154 (81%)

Puts: 92,419 (19%)

Current vs Prior +8.38%

Prior 7-Day Total 3,255,075

Calls: 2,660,351 (82%)

Puts: 594,724 (18%)

Prior 7-Day Average 465,010

Calls: 380,050 (82%)

Puts: 84,960 (18%)

Current vs Prior 7-Day Avg +15.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 12.50% | 14.88%17.14% | 22.98%

Prior 6.25% | 8.21%11.03% | 19.85%

Current vs Prior +100.00% | +81.24%+55.43% | +15.73%

Prior 7-Day Avg 9.19% | 12.21%16.57% | 23.23%

Current vs 7-Day Avg +36.07% | +21.83%+3.48% | -1.09%

Prior 7-Day Eod 6.25% | 8.21%17.35% | 24.15%

Current vs 7-Day Eod +100.00% | +81.24%-1.20% | -4.86%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Prior 50.00% | 23.14%

Calls: 50.00% | 14.29%

Puts: -- | --

Current vs Prior -68.18% | -20.74%

Prior 7-Day Avg 38.06% | 18.81%

Calls: 27.20% | 16.87%

Puts: 33.64% | 17.54%

Current vs 7-Day Avg -58.19% | -2.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.35M) vs puts ($881.5K). Massive premium surge with dollar volume up 191% vs prior. Unusually high activity with volume up 185% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (54,753 calls vs 18,627 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 23 of results (avg 7.7%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 16	1.56	1.63	$1.60	4.4%	1	0.84	264
$9.00	Sep 25	0.32	0.34	$0.33	6.1%	4.8K	0.38	6.2K
$8.00	Sep 25	0.71	0.76	$0.74	6.8%	592	0.67	3.7K
$8.50	Oct 16	0.66	0.71	$0.69	7.2%	372	0.53	577
$9.00	Oct 2	0.39	0.42	$0.41	7.3%	3.1K	0.40	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 16	1.83	1.92	$1.88	4.8%	--	0.73	75
$8.00	Sep 25	0.32	0.34	$0.33	6.1%	2.8K	0.34	4.9K
$8.00	Oct 9	0.46	0.49	$0.48	6.2%	23	0.37	172
$7.50	Sep 25	0.13	0.14	$0.14	7.1%	2.6K	0.19	2.8K
$10.00	Sep 25	1.70	1.84	$1.77	7.9%	6	0.82	45

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.56, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.13	0.15	$0.14	14.3%	1.6K	0.19	11.0K
$9.50	Sep 25	0.20	0.23	$0.22	13.6%	530	0.27	3.6K
$9.00	Sep 25	0.32	0.34	$0.33	6.1%	4.8K	0.38	6.2K
$8.50	Sep 25	0.47	0.52	$0.50	10.0%	2.2K	0.52	5.3K
$10.00	Oct 9	0.22	0.26	$0.24	16.7%	724	0.24	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Sep 25	0.13	0.14	$0.14	7.1%	2.6K	0.19	2.8K
$8.00	Sep 25	0.32	0.34	$0.33	6.1%	2.8K	0.34	4.9K
$7.00	Oct 16	0.16	0.18	$0.17	11.8%	347	0.16	1.5K
$8.00	Oct 2	0.37	0.43	$0.40	15.0%	299	0.35	6.2K
$7.50	Oct 16	0.29	0.33	$0.31	12.9%	148	0.26	66

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.69, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.40	1.58	$1.49	12.1%	6	0.93	595
$7.00	Oct 2	1.41	1.55	$1.48	9.5%	33	0.88	255
$7.00	Oct 9	1.44	1.70	$1.57	16.6%	5	0.84	84
$7.00	Oct 16	1.56	1.63	$1.60	4.4%	1	0.84	264
$7.00	Oct 23	1.54	2.18	$1.86	34.4%	50	0.82	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.70	1.84	$1.77	7.9%	6	0.82	45
$10.00	Oct 2	1.74	1.92	$1.83	9.8%	--	0.78	47
$9.50	Sep 25	1.04	1.41	$1.23	30.1%	--	0.74	51
$10.00	Oct 16	1.83	1.92	$1.88	4.8%	--	0.73	75
$9.50	Oct 2	1.25	1.49	$1.37	17.5%	--	0.69	208

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 44.3K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 16	0.47	0.53	$0.50	12.0%	5.9K	0.42	10.6K
$9.00	Sep 25	0.32	0.34	$0.33	6.1%	4.8K	0.38	6.2K
$9.00	Oct 2	0.39	0.42	$0.41	7.3%	3.1K	0.40	11.9K
$8.50	Sep 25	0.47	0.52	$0.50	10.0%	2.2K	0.52	5.3K
$10.00	Oct 2	0.18	0.22	$0.20	20.0%	1.6K	0.23	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.47	0.56	$0.52	17.3%	7.9K	0.37	4.2K
$8.00	Sep 25	0.32	0.34	$0.33	6.1%	2.8K	0.34	4.9K
$7.50	Sep 25	0.13	0.14	$0.14	7.1%	2.6K	0.19	2.8K
$7.00	Sep 25	0.04	0.05	$0.05	20.0%	942	0.08	4.6K
$8.50	Sep 25	0.49	0.61	$0.55	21.8%	675	0.49	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. 12 strikes (avg 159.7%, max 182.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Sep 25	Oct 30	210.6%	74.4%	182.8%	618	3.8K
$9.50	Sep 25	Oct 30	222.8%	80.9%	175.4%	530	3.7K
$10.00	Sep 25	Oct 30	230.2%	84.2%	173.5%	1.6K	11.4K
$9.00	Sep 25	Oct 30	215.2%	79.1%	172.1%	5.1K	6.8K
$8.50	Sep 25	Oct 30	204.8%	77.8%	163.2%	2.3K	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Sep 25	Oct 30	210.6%	74.4%	182.8%	2.8K	4.9K
$9.00	Sep 25	Oct 23	215.2%	80.2%	168.3%	69	381
$8.50	Sep 25	Oct 30	204.8%	77.8%	163.2%	678	1.9K
$7.50	Sep 25	Oct 30	192.2%	75.1%	155.9%	2.7K	2.8K
$10.00	Sep 25	Oct 16	230.2%	93.4%	146.4%	6	120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 3.17, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$8.00	Oct 30	$0.12	$0.38	$0.12	72%	3.17	$7.62
$8.00	$8.50	Oct 23	$0.14	$0.36	$0.14	64%	2.57	$8.14
$8.00	$8.50	Oct 2	$0.21	$0.29	$0.21	66%	1.38	$8.21
$7.50	$8.00	Sep 25	$0.30	$0.20	$0.30	82%	0.67	$7.80
$8.50	$9.00	Oct 30	$0.17	$0.33	$0.17	53%	1.94	$8.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Sep 25	$0.28	$0.22	$0.28	74%	0.79	$9.22
$8.50	$8.00	Sep 25	$0.22	$0.28	$0.22	49%	1.27	$8.28
$8.50	$8.00	Oct 16	$0.23	$0.27	$0.23	48%	1.17	$8.27
$7.50	$7.00	Oct 23	$0.13	$0.37	$0.13	26%	2.85	$7.37
$7.50	$7.00	Oct 9	$0.12	$0.38	$0.12	25%	3.17	$7.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.61, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$9.00	Oct 23	$0.27	$0.27	$0.23	45%	1.17	$8.77
$9.50	$10.00	Oct 2	$0.11	$0.11	$0.39	69%	0.28	$9.61
$9.50	$10.00	Oct 9	$0.10	$0.10	$0.40	68%	0.25	$9.60
$8.50	$9.00	Oct 9	$0.19	$0.19	$0.31	49%	0.61	$8.69
$8.50	$9.00	Oct 2	$0.19	$0.19	$0.31	47%	0.61	$8.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Sep 25	$0.19	$0.19	$0.31	66%	0.61	$7.81
$8.00	$7.50	Oct 9	$0.21	$0.21	$0.29	63%	0.72	$7.79
$8.00	$7.50	Oct 16	$0.21	$0.21	$0.29	63%	0.72	$7.79
$8.00	$7.50	Oct 2	$0.19	$0.19	$0.31	65%	0.61	$7.81
$8.00	$7.50	Oct 23	$0.20	$0.20	$0.30	64%	0.67	$7.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.08, cheapest $0.06)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Sep 25	Oct 2	$0.08	215.2%	117.6%
$8.00	Sep 25	Oct 2	$0.07	210.6%	115.4%
$8.50	Sep 25	Oct 2	$0.10	204.8%	117.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Sep 25	Oct 2	$0.06	215.2%	117.6%
$8.00	Sep 25	Oct 2	$0.07	210.6%	115.4%
$8.50	Sep 25	Oct 2	$0.10	204.8%	117.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 12.50% of stock, avg 16.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.50	$0.55	$1.05	$7.45	$9.55	12.50%
$8.00	Sep 25	$0.74	$0.33	$1.07	$6.93	$9.07	12.74%
$8.00	Oct 2	$0.81	$0.40	$1.21	$6.79	$9.21	14.40%
$8.50	Oct 2	$0.60	$0.65	$1.25	$7.25	$9.75	14.88%
$9.00	Sep 25	$0.33	$0.95	$1.28	$7.72	$10.28	15.24%
$8.00	Oct 9	$0.88	$0.48	$1.36	$6.64	$9.36	16.19%
$8.50	Oct 9	$0.64	$0.74	$1.38	$7.12	$9.88	16.43%
$9.00	Oct 2	$0.41	$1.01	$1.42	$7.58	$10.42	16.90%
$8.00	Oct 16	$0.92	$0.52	$1.44	$6.56	$9.44	17.14%
$8.50	Oct 16	$0.69	$0.75	$1.44	$7.06	$9.94	17.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 72 found (cheapest 2.26% of stock, avg 9.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.00	Sep 25	$0.14	$0.05	$0.19	$6.81	$10.19
$10.00	$7.50	Sep 25	$0.14	$0.14	$0.28	$7.22	$10.28
$9.50	$7.00	Sep 25	$0.22	$0.05	$0.27	$6.73	$9.77
$10.00	$7.00	Oct 2	$0.20	$0.10	$0.30	$6.70	$10.30
$9.50	$7.50	Sep 25	$0.22	$0.14	$0.36	$7.14	$9.86
$10.00	$7.50	Oct 2	$0.20	$0.21	$0.41	$7.09	$10.41
$10.00	$7.00	Oct 9	$0.24	$0.15	$0.39	$6.61	$10.39
$9.50	$7.00	Oct 2	$0.31	$0.10	$0.41	$6.59	$9.91
$10.00	$7.50	Oct 9	$0.24	$0.27	$0.51	$6.99	$10.51
$10.00	$7.00	Oct 16	$0.29	$0.17	$0.46	$6.54	$10.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $0.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7/8	10/10	Oct 2	$0.22	$0.28	46%	0.79	$7.28	$9.72
7/8	10/10	Oct 9	$0.22	$0.28	43%	0.79	$7.28	$9.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Sep 25	$0.06	$0.44	30%	7.33
$7.50	$8.00	$8.50	Oct 9	$0.05	$0.45	23%	9.00
$8.00	$8.50	$9.00	Oct 9	$0.05	$0.45	23%	9.00
$8.00	$8.50	$9.00	Sep 25	$0.07	$0.43	28%	6.14
$8.50	$9.00	$9.50	Sep 25	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 9	$0.05	$0.45	23%	9.00
$7.50	$8.00	$8.50	Oct 2	$0.06	$0.44	26%	7.33
$8.00	$8.50	$9.00	Oct 9	$0.06	$0.44	22%	7.33
$7.50	$8.00	$8.50	Oct 30	$0.06	$0.44	19%	7.33
$7.00	$7.50	$8.00	Oct 16	$0.07	$0.43	20%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.34, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$9.00	1:2	Sep 25	-$0.16	$0.34
$9.50	$10.00	1:2	Sep 25	-$0.06	$0.44
$8.00	$8.50	1:2	Sep 25	-$0.26	$0.24
$9.00	$9.50	1:2	Sep 25	-$0.11	$0.39
$9.50	$10.00	1:2	Oct 2	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 16	-$0.34	$0.66
$9.00	$8.50	1:2	Sep 25	-$0.15	$0.35
$8.50	$8.00	1:2	Sep 25	-$0.11	$0.39
$8.00	$7.50	1:2	Oct 9	-$0.06	$0.44
$8.50	$8.00	1:2	Oct 2	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 6.67%, avg 4.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 30	$0.56	0.44	7.1%	6.67%	13.81%	368	606
$10.00	Oct 30	$0.33	0.30	19.1%	3.93%	22.98%	88	434
$9.50	Oct 30	$0.40	0.36	13.1%	4.76%	17.86%	--	17
$9.50	Oct 23	$0.38	0.36	13.1%	4.52%	17.62%	10	179
$8.50	Oct 23	$0.72	0.55	1.2%	8.57%	9.76%	176	52
$9.00	Oct 23	$0.51	0.44	7.1%	6.07%	13.21%	187	150
$8.50	Oct 30	$0.72	0.53	1.2%	8.57%	9.76%	89	132
$10.00	Oct 23	$0.29	0.29	19.1%	3.45%	22.50%	50	313
$9.00	Oct 16	$0.47	0.42	7.1%	5.60%	12.74%	5.9K	10.6K
$8.50	Oct 16	$0.66	0.53	1.2%	7.86%	9.05%	372	577

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 54,753

Total Puts 18,627

Put/Call Ratio 0.34

Net Difference 36,126

Prior's Put/Call Breakdown

Total Calls 21,209

Total Puts 4,519

Put/Call Ratio 0.21

Net Difference 16,690

Prior 7-Day Put/Call Summary

Total Calls 347,123

Total Puts 86,005

Average Put/Call Ratio 0.28

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