BB - Options Database

BLACKBERRY LTD

$8.21 -2.09%

(9/24 10:30) ◀

Thursday, September 24, 2026 (10:35am)

▶ (9/24 11:00)

◀ 9/24 10:35 ▶

Option Volume

Detail

ℹ

Current (09/24 10:35am) 47,374

Calls: 39,394 (83%)

Puts: 7,980 (17%)

Prior (09/22) 25,728

Calls: 21,209 (82%)

Puts: 4,519 (18%)

Current vs Prior +84.13%

Calls: +85.74% (Calls)

Puts: +76.59% (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 -45.11%

Calls: -43.40%

Puts: -52.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:35am) $1.14M

Calls: $987.5K (87%)

Puts: $149.5K (13%)

Prior (09/22) $1.46M

Calls: $1.23M (85%)

Puts: $225.3K (15%)

Current vs Prior -21.96%

Calls: -19.83%

Puts: -33.65%

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 -83.78%

Calls: -83.92%

Puts: -82.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:35am) 0.20

Prior (09/22) 0.21

Current vs Prior -4.93%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -16.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:35am) 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 5.97% | 9.26%12.91% | 20.22%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -52.25% | -37.79%-24.69% | -12.00%

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

Current vs 7-Day Avg -43.56% | -27.60%-15.65% | -9.72%

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

Current vs 7-Day Eod -52.25% | -37.79%-25.59% | -16.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.71% | 15.38%

Calls: 14.29% | 12.24%

Puts: 7.14% | 18.52%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior -32.68% | -16.14%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg -47.58% | +0.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($987.5K) vs puts ($149.5K). Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (39,394 calls vs 7,980 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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:00	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 3 of results (avg 5.8%, best 3.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.18	1.22	$1.20	3.3%	227	0.98	618
$8.50	Oct 16	0.42	0.45	$0.44	6.8%	348	0.46	983

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.13	0.14	$0.14	7.1%	3.0K	0.34	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.10	0.12	$0.11	18.2%	6.0K	0.32	8.3K
$8.00	Sep 25	0.32	0.37	$0.35	14.3%	2.4K	0.66	4.5K
$9.00	Oct 2	0.14	0.16	$0.15	13.3%	801	0.26	14.0K
$8.00	Oct 2	0.46	0.52	$0.49	12.2%	641	0.62	5.6K
$7.50	Sep 25	0.69	0.79	$0.74	13.5%	76	0.90	832

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.13	0.14	$0.14	7.1%	3.0K	0.34	5.9K
$8.50	Sep 25	0.40	0.45	$0.43	11.6%	372	0.69	2.9K
$8.00	Oct 2	0.24	0.29	$0.27	18.5%	288	0.39	6.4K
$8.50	Oct 2	0.49	0.58	$0.53	17.0%	49	0.59	1.5K
$9.00	Sep 25	0.80	0.91	$0.86	12.8%	45	0.85	383

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	1.18	1.22	$1.20	3.3%	227	0.98	618
$7.00	Oct 2	1.05	1.54	$1.30	37.7%	--	0.93	329
$7.50	Sep 25	0.69	0.79	$0.74	13.5%	76	0.90	832
$7.00	Oct 9	0.10	3.30	$1.70	188.2%	--	0.88	120
$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	0.92	53
$9.50	Oct 2	1.12	1.44	$1.28	25.0%	10	0.85	208
$9.00	Sep 25	0.80	0.91	$0.86	12.8%	45	0.85	383
$9.00	Oct 2	0.88	0.99	$0.94	11.7%	2	0.75	75
$9.00	Oct 9	0.92	1.19	$1.06	25.5%	1	0.71	94

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 32.1K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.10	0.12	$0.11	18.2%	6.0K	0.32	8.3K
$9.00	Oct 16	0.25	0.31	$0.28	21.4%	4.1K	0.33	16.5K
$9.00	Sep 25	0.04	0.06	$0.05	40.0%	3.5K	0.15	14.8K
$8.00	Sep 25	0.32	0.37	$0.35	14.3%	2.4K	0.66	4.5K
$8.50	Oct 2	0.24	0.32	$0.28	28.6%	1.9K	0.41	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.13	0.14	$0.14	7.1%	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	0.02	0.04	$0.03	66.7%	769	0.10	5.2K
$7.00	Oct 2	0.02	0.04	$0.03	66.7%	549	0.07	992
$8.50	Sep 25	0.40	0.45	$0.43	11.6%	372	0.69	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 78.8%, max 89.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Sep 25	Oct 30	119.2%	63.0%	89.4%	2.4K	4.7K
$8.50	Sep 25	Oct 30	116.8%	69.4%	68.3%	6.0K	8.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Sep 25	Oct 30	119.2%	63.0%	89.4%	3.0K	6.0K
$8.50	Sep 25	Oct 30	116.8%	69.4%	68.3%	375	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 3.17, avg 1.76)

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	Oct 16	$0.27	$0.23	$0.27	73%	0.85	$7.77
$8.00	$8.50	Oct 30	$0.19	$0.31	$0.19	58%	1.63	$8.19
$8.00	$8.50	Oct 23	$0.21	$0.29	$0.21	60%	1.38	$8.21
$8.00	$8.50	Oct 16	$0.22	$0.28	$0.22	61%	1.27	$8.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 16	$0.13	$0.37	$0.13	40%	2.85	$7.87
$8.00	$7.50	Oct 23	$0.16	$0.34	$0.16	40%	2.13	$7.84
$8.00	$7.50	Oct 2	$0.14	$0.36	$0.14	38%	2.57	$7.86
$8.50	$8.00	Oct 2	$0.26	$0.24	$0.26	59%	0.92	$8.24
$8.50	$8.00	Sep 25	$0.29	$0.21	$0.29	68%	0.72	$8.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$9.00	Oct 30	$0.19	$0.19	$0.31	53%	0.61	$8.69
$8.50	$9.00	Oct 2	$0.13	$0.13	$0.37	58%	0.35	$8.63
$8.50	$9.00	Oct 23	$0.18	$0.18	$0.32	53%	0.56	$8.68
$8.50	$9.00	Oct 16	$0.16	$0.16	$0.34	54%	0.47	$8.66
$8.50	$9.00	Oct 9	$0.13	$0.13	$0.37	57%	0.35	$8.63

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
$8.00	$7.50	Oct 30	$0.26	$0.26	$0.24	58%	1.08	$7.74
$7.50	$7.00	Oct 16	$0.15	$0.15	$0.35	73%	0.43	$7.35
$7.50	$7.00	Oct 2	$0.10	$0.10	$0.40	79%	0.25	$7.40
$7.50	$7.00	Oct 9	$0.12	$0.12	$0.38	75%	0.32	$7.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Sep 25	Oct 2	$0.14	119.2%	74.9%
$8.50	Sep 25	Oct 2	$0.17	116.8%	81.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Sep 25	Oct 2	$0.13	119.2%	74.9%
$8.50	Sep 25	Oct 2	$0.10	116.8%	81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 5.97% of stock, avg 13.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.00	Sep 25	$0.35	$0.14	$0.49	$7.51	$8.49	5.97%
$8.50	Sep 25	$0.11	$0.43	$0.54	$7.96	$9.04	6.58%
$8.00	Oct 2	$0.49	$0.27	$0.76	$7.24	$8.76	9.26%
$7.50	Sep 25	$0.74	$0.03	$0.77	$6.73	$8.27	9.38%
$8.50	Oct 2	$0.28	$0.53	$0.81	$7.69	$9.31	9.87%
$9.00	Sep 25	$0.05	$0.86	$0.91	$8.09	$9.91	11.08%
$8.00	Oct 9	$0.60	$0.39	$0.99	$7.01	$8.99	12.06%
$8.50	Oct 9	$0.34	$0.66	$1.00	$7.50	$9.50	12.18%
$7.50	Oct 2	$0.89	$0.13	$1.02	$6.48	$8.52	12.42%
$8.00	Oct 16	$0.66	$0.40	$1.06	$6.94	$9.06	12.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 0.73% of stock, avg 6.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$7.50	Sep 25	$0.03	$0.03	$0.06	$7.44	$9.56
$9.00	$7.50	Sep 25	$0.05	$0.03	$0.08	$7.42	$9.08
$9.50	$7.00	Oct 2	$0.08	$0.03	$0.11	$6.89	$9.61
$8.50	$7.50	Sep 25	$0.11	$0.03	$0.14	$7.36	$8.64
$9.00	$7.00	Oct 2	$0.15	$0.03	$0.18	$6.82	$9.18
$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	$0.05	$0.14	$0.19	$7.81	$9.19
$9.50	$7.00	Oct 9	$0.15	$0.07	$0.22	$6.78	$9.72
$8.50	$8.00	Sep 25	$0.11	$0.14	$0.25	$7.75	$8.75

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 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Sep 25	$0.15	$0.35	58%	2.33
$8.00	$8.50	$9.00	Oct 2	$0.08	$0.42	36%	5.25
$7.50	$8.00	$8.50	Oct 16	$0.05	$0.45	27%	9.00
$7.00	$7.50	$8.00	Sep 25	$0.07	$0.43	32%	6.14
$7.00	$7.50	$8.00	Oct 9	$0.06	$0.44	29%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Sep 25	$0.14	$0.36	51%	2.57
$7.50	$8.00	$8.50	Oct 9	$0.07	$0.43	32%	6.14
$7.50	$8.00	$8.50	Sep 25	$0.18	$0.32	58%	1.78
$7.00	$7.50	$8.00	Sep 25	$0.09	$0.41	32%	4.56
$7.00	$7.50	$8.00	Oct 9	$0.08	$0.42	29%	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. 36 found (best net $-0.09, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 2	-$0.09	$0.41
$7.50	$8.00	1:2	Oct 9	-$0.08	$0.42
$7.00	$7.50	1:2	Sep 25	-$0.28	$0.22
$8.00	$8.50	1:2	Oct 2	-$0.07	$0.43
$8.00	$8.50	1:2	Oct 9	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.50	1:2	Oct 2	-$0.12	$0.38
$8.50	$8.00	1:2	Oct 9	-$0.12	$0.38
$8.50	$8.00	1:2	Oct 16	-$0.12	$0.38
$9.00	$8.50	1:2	Oct 9	-$0.26	$0.24
$8.50	$8.00	1:2	Oct 23	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 6.09%, avg 3.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.50	Oct 30	$0.50	0.47	3.5%	6.09%	9.62%	64	175
$9.50	Oct 30	$0.25	0.29	15.7%	3.05%	18.76%	300	17
$9.00	Oct 23	$0.31	0.35	9.6%	3.78%	13.40%	221	202
$8.50	Oct 23	$0.45	0.47	3.5%	5.48%	9.01%	65	300
$9.50	Oct 23	$0.22	0.28	15.7%	2.68%	18.39%	4	177
$9.00	Oct 30	$0.29	0.36	9.6%	3.53%	13.15%	8	900
$8.50	Oct 16	$0.42	0.46	3.5%	5.12%	8.65%	348	983
$9.00	Oct 16	$0.25	0.33	9.6%	3.05%	12.67%	4.1K	16.5K
$9.50	Oct 16	$0.17	0.25	15.7%	2.07%	17.78%	45	222
$8.50	Oct 9	$0.30	0.43	3.5%	3.65%	7.19%	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 39,394

Total Puts 7,980

Put/Call Ratio 0.20

Net Difference 31,414

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 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