BB - Options Database

BLACKBERRY LTD

$8.20 -2.21%

(9/24 10:20) ◀

Thursday, September 24, 2026 (10:25am)

▶ (9/24 10:30)

◀ 9/24 10:25 ▶

Option Volume

Detail

ℹ

Current (09/24 10:25am) 40,438

Calls: 33,545 (83%)

Puts: 6,893 (17%)

Prior (09/22) 24,349

Calls: 20,054 (82%)

Puts: 4,295 (18%)

Current vs Prior +66.08%

Calls: +67.27% (Calls)

Puts: +60.49% (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 -53.15%

Calls: -51.80%

Puts: -58.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:25am) $934.4K

Calls: $794.0K (85%)

Puts: $140.4K (15%)

Prior (09/22) $1.38M

Calls: $1.17M (85%)

Puts: $212.2K (15%)

Current vs Prior -32.40%

Calls: -32.14%

Puts: -33.82%

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 -86.67%

Calls: -87.07%

Puts: -83.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:25am) 0.21

Prior (09/22) 0.21

Current vs Prior -4.06%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -15.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:25am) 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 5.85% | 9.02%13.29% | 20.12%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -53.17% | -39.36%-22.46% | -12.42%

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

Current vs 7-Day Avg -44.64% | -29.42%-13.16% | -10.16%

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

Current vs 7-Day Eod -53.17% | -39.36%-23.39% | -16.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.59% | 31.70%

Calls: 11.76% | 27.91%

Puts: 21.43% | 35.48%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior +4.27% | +72.85%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg -18.80% | +106.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($794.0K) vs puts ($140.4K). Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (33,545 calls vs 6,893 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.51, 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%	2.9K	0.15	14.8K
$8.00	Sep 25	0.32	0.36	$0.34	11.8%	2.3K	0.66	4.5K
$8.50	Oct 2	0.24	0.28	$0.26	15.4%	1.9K	0.38	3.2K
$8.50	Oct 16	0.40	0.49	$0.45	20.0%	313	0.44	983
$8.00	Oct 16	0.60	0.67	$0.64	10.9%	569	0.58	4.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.83	1.00	$0.92	18.5%	45	0.85	383
$9.00	Oct 2	0.86	1.00	$0.93	15.1%	2	0.77	75

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.03	1.28	$1.16	21.6%	225	0.98	618
$7.00	Oct 2	1.05	1.54	$1.30	37.7%	--	0.97	329
$7.00	Oct 9	0.10	3.30	$1.70	188.2%	--	0.93	120
$7.50	Sep 25	0.55	0.78	$0.67	34.3%	75	0.89	832
$7.00	Oct 16	1.17	1.59	$1.38	30.4%	--	0.85	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	1.04	1.50	$1.27	36.2%	2	0.91	53
$9.50	Oct 2	1.06	1.58	$1.32	39.4%	10	0.85	208
$9.00	Sep 25	0.83	1.00	$0.92	18.5%	45	0.85	383
$9.00	Oct 2	0.86	1.00	$0.93	15.1%	2	0.77	75
$9.00	Oct 9	0.92	1.21	$1.07	27.1%	1	0.72	94

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 25.6K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.11	0.14	$0.13	23.1%	5.7K	0.33	8.3K
$9.00	Sep 25	0.05	0.06	$0.06	16.7%	2.9K	0.15	14.8K
$8.00	Sep 25	0.32	0.36	$0.34	11.8%	2.3K	0.66	4.5K
$8.50	Oct 2	0.24	0.28	$0.26	15.4%	1.9K	0.38	3.2K
$9.00	Oct 16	0.25	0.32	$0.29	24.1%	1.1K	0.32	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.12	0.15	$0.14	21.4%	3.0K	0.34	5.9K
$7.00	Sep 25	0.00	0.01	$0.01	100.0%	1.4K	0.02	6.3K
$7.50	Sep 25	0.03	0.04	$0.04	25.0%	759	0.11	5.2K
$8.50	Sep 25	0.42	0.55	$0.49	26.5%	342	0.67	2.9K
$8.50	Oct 16	0.55	0.83	$0.69	40.6%	203	0.55	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 97.4%, max 117.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 30	149.2%	69.4%	114.9%	3.0K	15.7K
$8.00	Sep 25	Oct 30	117.9%	62.1%	89.8%	2.3K	4.7K
$8.50	Sep 25	Oct 30	129.1%	69.3%	86.2%	5.7K	8.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 23	149.2%	68.7%	117.3%	45	394
$8.00	Sep 25	Oct 30	117.9%	62.1%	89.8%	3.0K	6.0K
$8.50	Sep 25	Oct 30	129.1%	69.3%	86.2%	345	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 3.17, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Oct 30	$0.12	$0.38	$0.12	81%	3.17	$7.12
$7.50	$8.00	Sep 25	$0.33	$0.17	$0.33	89%	0.52	$7.83
$8.00	$8.50	Oct 30	$0.18	$0.32	$0.18	58%	1.78	$8.18
$8.00	$8.50	Oct 16	$0.19	$0.31	$0.19	58%	1.63	$8.19
$8.00	$8.50	Oct 2	$0.17	$0.33	$0.17	58%	1.94	$8.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 16	$0.24	$0.26	$0.24	55%	1.08	$8.26
$8.00	$7.50	Oct 16	$0.18	$0.32	$0.18	42%	1.78	$7.82
$8.50	$8.00	Oct 9	$0.27	$0.23	$0.27	58%	0.85	$8.23
$8.50	$8.00	Oct 2	$0.28	$0.22	$0.28	61%	0.79	$8.22
$8.00	$7.50	Oct 23	$0.19	$0.31	$0.19	42%	1.63	$7.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.61, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$9.00	Oct 2	$0.13	$0.13	$0.37	62%	0.35	$8.63
$8.50	$9.00	Oct 9	$0.14	$0.14	$0.36	59%	0.39	$8.64
$8.50	$9.00	Oct 16	$0.16	$0.16	$0.34	56%	0.47	$8.66
$8.50	$9.00	Oct 23	$0.15	$0.15	$0.35	55%	0.43	$8.65
$8.50	$9.00	Oct 30	$0.16	$0.16	$0.34	54%	0.47	$8.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 23	$0.19	$0.19	$0.31	71%	0.61	$7.31
$7.50	$7.00	Oct 9	$0.15	$0.15	$0.35	74%	0.43	$7.35
$8.00	$7.50	Oct 30	$0.25	$0.25	$0.25	58%	1.00	$7.75
$7.50	$7.00	Oct 16	$0.15	$0.15	$0.35	72%	0.43	$7.35
$8.00	$7.50	Oct 2	$0.18	$0.18	$0.32	58%	0.56	$7.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.12, cheapest $0.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.13	129.1%	84.9%
$8.00	Sep 25	Oct 2	$0.09	117.9%	74.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.10	129.1%	84.9%
$8.00	Sep 25	Oct 2	$0.17	117.9%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 5.85% of stock, avg 13.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.00	Sep 25	$0.34	$0.14	$0.48	$7.52	$8.48	5.85%
$8.50	Sep 25	$0.13	$0.49	$0.62	$7.88	$9.12	7.56%
$7.50	Sep 25	$0.67	$0.04	$0.71	$6.79	$8.21	8.66%
$8.00	Oct 2	$0.43	$0.31	$0.74	$7.26	$8.74	9.02%
$8.50	Oct 2	$0.26	$0.59	$0.85	$7.65	$9.35	10.37%
$8.00	Oct 9	$0.54	$0.39	$0.93	$7.07	$8.93	11.34%
$7.50	Oct 2	$0.84	$0.13	$0.97	$6.53	$8.47	11.83%
$9.00	Sep 25	$0.06	$0.92	$0.98	$8.02	$9.98	11.95%
$8.50	Oct 9	$0.33	$0.66	$0.99	$7.51	$9.49	12.07%
$9.00	Oct 2	$0.13	$0.93	$1.06	$7.94	$10.06	12.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 0.85% of stock, avg 6.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$7.50	Sep 25	$0.03	$0.04	$0.07	$7.43	$9.57
$9.00	$7.50	Sep 25	$0.06	$0.04	$0.10	$7.40	$9.10
$9.50	$7.00	Oct 2	$0.08	$0.04	$0.12	$6.88	$9.62
$9.00	$7.00	Oct 2	$0.13	$0.04	$0.17	$6.83	$9.17
$8.50	$7.50	Sep 25	$0.13	$0.04	$0.17	$7.33	$8.67
$9.50	$7.00	Oct 9	$0.15	$0.05	$0.20	$6.80	$9.70
$9.50	$7.50	Oct 2	$0.08	$0.13	$0.21	$7.29	$9.71
$9.50	$8.00	Sep 25	$0.03	$0.14	$0.17	$7.83	$9.67
$9.00	$8.00	Sep 25	$0.06	$0.14	$0.20	$7.80	$9.20
$9.00	$7.50	Oct 2	$0.13	$0.13	$0.26	$7.24	$9.26

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. 30 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$7.50	$8.00	Oct 2	$0.05	$0.45	39%	9.00
$7.50	$8.00	$8.50	Sep 25	$0.12	$0.38	56%	3.17
$8.00	$8.50	$9.00	Sep 25	$0.14	$0.36	50%	2.57
$8.00	$8.50	$9.00	Oct 9	$0.07	$0.43	31%	6.14
$8.00	$8.50	$9.00	Oct 23	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Sep 25	$0.08	$0.42	50%	5.25
$8.00	$8.50	$9.00	Oct 2	$0.06	$0.44	35%	7.33
$7.00	$7.50	$8.00	Sep 25	$0.07	$0.43	32%	6.14
$7.50	$8.00	$8.50	Oct 2	$0.10	$0.40	39%	4.00
$8.50	$9.00	$9.50	Oct 2	$0.05	$0.45	24%	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. 35 found (best net $-0.06, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$7.50	1:2	Sep 25	-$0.18	$0.32
$8.00	$8.50	1:2	Oct 2	-$0.09	$0.41
$8.00	$8.50	1:2	Oct 9	-$0.12	$0.38
$7.00	$7.50	1:2	Oct 2	-$0.38	$0.12
$8.50	$9.00	1:2	Oct 16	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.50	1:2	Sep 25	-$0.06	$0.44
$8.50	$8.00	1:2	Oct 9	-$0.12	$0.38
$9.00	$8.50	1:2	Oct 2	-$0.25	$0.25
$8.00	$7.50	1:2	Oct 30	-$0.06	$0.44
$9.00	$8.50	1:2	Oct 9	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.05%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.50	Oct 30	$0.25	0.29	15.8%	3.05%	18.90%	300	17
$8.50	Oct 30	$0.46	0.46	3.7%	5.61%	9.27%	44	175
$9.00	Oct 30	$0.29	0.36	9.8%	3.54%	13.29%	7	900
$9.00	Oct 23	$0.28	0.34	9.8%	3.41%	13.17%	221	202
$9.50	Oct 23	$0.20	0.27	15.8%	2.44%	18.29%	4	177
$8.50	Oct 16	$0.40	0.44	3.7%	4.88%	8.54%	313	983
$8.50	Oct 23	$0.38	0.45	3.7%	4.63%	8.29%	64	300
$9.00	Oct 16	$0.25	0.32	9.8%	3.05%	12.80%	1.1K	16.5K
$9.50	Oct 16	$0.16	0.24	15.8%	1.95%	17.80%	45	222
$8.50	Oct 9	$0.28	0.41	3.7%	3.41%	7.07%	162	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 33,545

Total Puts 6,893

Put/Call Ratio 0.21

Net Difference 26,652

Prior's Put/Call Breakdown

Total Calls 20,054

Total Puts 4,295

Put/Call Ratio 0.21

Net Difference 15,759

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