BB - Options Database

BLACKBERRY LTD

$8.24 -1.67%

(9/24 10:00) ◀

Thursday, September 24, 2026 (10:15am)

▶ (9/24 10:20)

◀ 9/24 10:15 ▶

Option Volume

Detail

ℹ

Current (09/24 10:15am) 36,400

Calls: 30,346 (83%)

Puts: 6,054 (17%)

Prior (09/22) 22,858

Calls: 18,750 (82%)

Puts: 4,108 (18%)

Current vs Prior +59.24%

Calls: +61.85% (Calls)

Puts: +47.37% (Puts)

Prior 7-Day Total 604,135

Calls: 487,188 (81%)

Puts: 116,947 (19%)

Prior 7-Day Average 86,305

Calls: 69,598 (81%)

Puts: 16,706 (19%)

Current vs Prior 7-Day Avg -57.82%

Calls: -56.40%

Puts: -63.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:15am) $850.8K

Calls: $736.6K (87%)

Puts: $114.1K (13%)

Prior (09/22) $1.32M

Calls: $1.12M (85%)

Puts: $198.3K (15%)

Current vs Prior -35.64%

Calls: -34.44%

Puts: -42.44%

Prior 7-Day Total $49.07M

Calls: $43.00M (88%)

Puts: $6.07M (12%)

Prior 7-Day Average $7.01M

Calls: $6.14M (88%)

Puts: $866.7K (12%)

Current vs Prior 7-Day Avg -87.86%

Calls: -88.01%

Puts: -86.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:15am) 0.20

Prior (09/22) 0.22

Current vs Prior -8.94%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -18.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:15am) 614,981

Calls: 492,805 (80%)

Puts: 122,176 (20%)

Prior (09/22) 497,573

Calls: 405,154 (81%)

Puts: 92,419 (19%)

Current vs Prior +23.60%

Prior 7-Day Total 3,743,241

Calls: 3,073,628 (82%)

Puts: 669,613 (18%)

Prior 7-Day Average 534,748

Calls: 439,089 (82%)

Puts: 95,659 (18%)

Current vs Prior 7-Day Avg +15.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.19% | 9.71%13.23% | 20.51%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -50.49% | -34.76%-22.84% | -10.74%

Prior 7-Day Avg 10.57% | 12.79%15.31% | 22.40%

Current vs 7-Day Avg -41.47% | -24.07%-13.58% | -8.43%

Prior 7-Day Eod 12.50% | 14.88%17.35% | 24.15%

Current vs 7-Day Eod -50.49% | -34.76%-23.76% | -15.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.85% | 18.95%

Calls: 26.32% | 14.81%

Puts: 15.38% | 23.08%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior +31.05% | +3.33%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg +2.06% | +23.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($736.6K) vs puts ($114.1K). Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (30,346 calls vs 6,054 puts). Call-heavy open interest (492,805 calls vs 122,176 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:15	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 2 of results (avg 7.0%, best 4.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.67	0.70	$0.69	4.3%	464	0.61	4.7K
$8.00	Oct 9	0.59	0.65	$0.62	9.7%	77	0.63	1.4K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.05	0.06	$0.06	16.7%	2.6K	0.16	14.8K
$8.50	Sep 25	0.13	0.15	$0.14	14.3%	5.5K	0.35	8.3K
$9.00	Oct 2	0.15	0.18	$0.16	18.8%	707	0.27	14.0K
$8.50	Oct 2	0.27	0.31	$0.29	13.8%	1.8K	0.43	3.2K
$9.00	Oct 9	0.21	0.25	$0.23	17.4%	156	0.32	668

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.12	0.14	$0.13	15.4%	2.6K	0.32	5.9K
$8.50	Oct 2	0.49	0.57	$0.53	15.1%	49	0.57	1.5K
$8.50	Oct 9	0.57	0.67	$0.62	16.1%	33	0.55	450

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.22	1.36	$1.29	10.9%	224	1.00	618
$7.00	Oct 2	1.15	1.59	$1.37	32.1%	--	0.94	329
$7.00	Oct 9	0.10	3.35	$1.73	187.9%	--	0.91	120
$7.50	Sep 25	0.72	0.86	$0.79	17.7%	75	0.91	832
$7.00	Oct 16	1.17	1.59	$1.38	30.4%	--	0.87	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	1.00	1.70	$1.35	51.9%	2	0.91	53
$9.50	Oct 2	0.75	1.58	$1.17	70.9%	10	0.85	208
$9.00	Sep 25	0.71	0.88	$0.80	21.3%	44	0.84	383
$9.00	Oct 2	0.75	0.93	$0.84	21.4%	2	0.73	75
$9.00	Oct 9	0.81	1.03	$0.92	23.9%	1	0.69	94

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 23.4K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.13	0.15	$0.14	14.3%	5.5K	0.35	8.3K
$9.00	Sep 25	0.05	0.06	$0.06	16.7%	2.6K	0.16	14.8K
$8.00	Sep 25	0.33	0.43	$0.38	26.3%	2.2K	0.68	4.5K
$8.50	Oct 2	0.27	0.31	$0.29	13.8%	1.8K	0.43	3.2K
$9.00	Oct 16	0.29	0.35	$0.32	18.8%	1.1K	0.35	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.12	0.14	$0.13	15.4%	2.6K	0.32	5.9K
$7.00	Sep 25	0.00	0.01	$0.01	100.0%	1.4K	0.02	6.3K
$7.50	Sep 25	0.02	0.03	$0.03	33.3%	653	0.09	5.2K
$8.50	Sep 25	0.35	0.43	$0.39	20.5%	320	0.65	2.9K
$8.50	Oct 16	0.55	0.75	$0.65	30.8%	203	0.53	632

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 96.8%, max 107.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 30	142.7%	68.7%	107.9%	2.6K	15.7K
$8.00	Sep 25	Oct 30	123.3%	62.8%	96.2%	2.2K	4.7K
$8.50	Sep 25	Oct 30	125.6%	67.0%	87.5%	5.6K	8.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 23	142.7%	69.6%	105.2%	44	394
$8.00	Sep 25	Oct 30	123.3%	62.8%	96.2%	2.6K	6.0K
$8.50	Sep 25	Oct 30	125.6%	67.0%	87.5%	323	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 3.55, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Oct 30	$0.11	$0.39	$0.11	82%	3.55	$7.11
$7.50	$8.00	Oct 16	$0.28	$0.22	$0.28	76%	0.79	$7.78
$8.00	$8.50	Oct 16	$0.21	$0.29	$0.21	62%	1.38	$8.21
$8.50	$9.00	Oct 23	$0.15	$0.35	$0.15	48%	2.33	$8.65
$8.00	$8.50	Oct 30	$0.22	$0.28	$0.22	60%	1.27	$8.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 2	$0.33	$0.17	$0.33	85%	0.52	$9.17
$9.00	$8.50	Oct 2	$0.31	$0.19	$0.31	73%	0.61	$8.69
$9.00	$8.50	Oct 9	$0.30	$0.20	$0.30	69%	0.67	$8.70
$8.50	$8.00	Sep 25	$0.26	$0.24	$0.26	64%	0.92	$8.24
$8.50	$8.00	Oct 16	$0.25	$0.25	$0.25	53%	1.00	$8.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.32, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$9.00	Oct 9	$0.16	$0.16	$0.34	54%	0.47	$8.66
$9.00	$9.50	Oct 16	$0.11	$0.11	$0.39	65%	0.28	$9.11
$8.50	$9.00	Oct 2	$0.13	$0.13	$0.37	57%	0.35	$8.63
$8.50	$9.00	Oct 16	$0.16	$0.16	$0.34	53%	0.47	$8.66
$9.00	$9.50	Oct 23	$0.11	$0.11	$0.39	63%	0.28	$9.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 9	$0.12	$0.12	$0.38	77%	0.32	$7.38
$8.00	$7.50	Oct 30	$0.22	$0.22	$0.28	60%	0.79	$7.78
$8.00	$7.50	Oct 2	$0.17	$0.17	$0.33	63%	0.52	$7.83
$8.00	$7.50	Oct 16	$0.20	$0.20	$0.30	61%	0.67	$7.80
$8.00	$7.50	Oct 23	$0.20	$0.20	$0.30	61%	0.67	$7.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.15	125.6%	78.3%
$8.00	Sep 25	Oct 2	$0.16	123.3%	78.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.14	125.6%	78.3%
$8.00	Sep 25	Oct 2	$0.13	123.3%	78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 6.19% of stock, avg 13.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.00	Sep 25	$0.38	$0.13	$0.51	$7.49	$8.51	6.19%
$8.50	Sep 25	$0.14	$0.39	$0.53	$7.97	$9.03	6.43%
$8.00	Oct 2	$0.54	$0.26	$0.80	$7.20	$8.80	9.71%
$7.50	Sep 25	$0.79	$0.03	$0.82	$6.68	$8.32	9.95%
$8.50	Oct 2	$0.29	$0.53	$0.82	$7.68	$9.32	9.95%
$9.00	Sep 25	$0.06	$0.80	$0.86	$8.14	$9.86	10.44%
$8.00	Oct 9	$0.62	$0.33	$0.95	$7.05	$8.95	11.53%
$9.00	Oct 2	$0.16	$0.84	$1.00	$8.00	$10.00	12.14%
$8.50	Oct 9	$0.39	$0.62	$1.01	$7.49	$9.51	12.26%
$7.50	Oct 2	$0.95	$0.09	$1.04	$6.46	$8.54	12.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 0.85% of stock, avg 6.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$7.50	Sep 25	$0.04	$0.03	$0.07	$7.43	$9.57
$9.00	$7.50	Sep 25	$0.06	$0.03	$0.09	$7.41	$9.09
$9.50	$7.00	Oct 2	$0.08	$0.03	$0.11	$6.89	$9.61
$9.50	$7.50	Oct 2	$0.08	$0.09	$0.17	$7.33	$9.67
$9.50	$8.00	Sep 25	$0.04	$0.13	$0.17	$7.83	$9.67
$9.00	$8.00	Sep 25	$0.06	$0.13	$0.19	$7.81	$9.19
$8.50	$7.50	Sep 25	$0.14	$0.03	$0.17	$7.33	$8.67
$9.00	$7.00	Oct 2	$0.16	$0.03	$0.19	$6.81	$9.19
$9.50	$7.00	Oct 9	$0.17	$0.05	$0.22	$6.78	$9.72
$9.00	$7.50	Oct 2	$0.16	$0.09	$0.25	$7.25	$9.25

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 16	$0.05	$0.45	26%	9.00
$8.00	$8.50	$9.00	Oct 9	$0.07	$0.43	31%	6.14
$7.50	$8.00	$8.50	Sep 25	$0.17	$0.33	55%	1.94
$8.50	$9.00	$9.50	Sep 25	$0.06	$0.44	26%	7.33
$7.50	$8.00	$8.50	Oct 16	$0.07	$0.43	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 16	$0.05	$0.45	29%	9.00
$7.50	$8.00	$8.50	Sep 25	$0.16	$0.34	56%	2.12
$8.00	$8.50	$9.00	Sep 25	$0.15	$0.35	52%	2.33
$7.50	$8.00	$8.50	Oct 2	$0.10	$0.40	40%	4.00
$7.00	$7.50	$8.00	Sep 25	$0.08	$0.42	30%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.09, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 23	-$0.09	$0.41
$7.50	$8.00	1:2	Oct 9	-$0.11	$0.39
$7.50	$8.00	1:2	Oct 2	-$0.13	$0.37
$7.00	$7.50	1:2	Sep 25	-$0.29	$0.21
$8.50	$9.00	1:2	Oct 9	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Sep 25	-$0.25	$0.25
$9.00	$8.50	1:2	Oct 2	-$0.22	$0.28
$8.00	$7.50	1:2	Oct 23	-$0.06	$0.44
$8.00	$7.50	1:2	Oct 30	-$0.08	$0.42
$8.50	$8.00	1:2	Oct 16	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.28%, avg 3.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.50	Oct 30	$0.27	0.31	15.3%	3.28%	18.57%	300	17
$9.00	Oct 30	$0.36	0.39	9.2%	4.37%	13.59%	6	900
$8.50	Oct 30	$0.52	0.49	3.2%	6.31%	9.47%	44	175
$8.50	Oct 23	$0.49	0.48	3.2%	5.95%	9.10%	64	300
$9.00	Oct 23	$0.31	0.37	9.2%	3.76%	12.99%	1	202
$8.50	Oct 16	$0.44	0.47	3.2%	5.34%	8.50%	307	983
$9.00	Oct 16	$0.29	0.35	9.2%	3.52%	12.74%	1.1K	16.5K
$9.50	Oct 23	$0.20	0.28	15.3%	2.43%	17.72%	4	177
$9.50	Oct 16	$0.18	0.25	15.3%	2.18%	17.48%	45	222
$8.50	Oct 9	$0.34	0.46	3.2%	4.13%	7.28%	149	555

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 30,346

Total Puts 6,054

Put/Call Ratio 0.20

Net Difference 24,292

Prior's Put/Call Breakdown

Total Calls 18,750

Total Puts 4,108

Put/Call Ratio 0.22

Net Difference 14,642

Prior 7-Day Put/Call Summary

Total Calls 487,188

Total Puts 116,947

Average Put/Call Ratio 0.24

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