BB - Options Database

BLACKBERRY LTD

$8.14 -2.92%

(9/24 10:35) ◀

Thursday, September 24, 2026 (11:00am)

▶ (9/24 12:00)

◀ 9/24 11:00 ▶

Option Volume

Detail

ℹ

Current (09/24 11:00am) 52,858

Calls: 44,286 (84%)

Puts: 8,572 (16%)

Prior (09/22) 28,807

Calls: 23,339 (81%)

Puts: 5,468 (19%)

Current vs Prior +83.49%

Calls: +89.75% (Calls)

Puts: +56.77% (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 -38.75%

Calls: -36.37%

Puts: -48.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 11:00am) $1.55M

Calls: $1.36M (88%)

Puts: $184.2K (12%)

Prior (09/22) $1.55M

Calls: $1.26M (81%)

Puts: $290.5K (19%)

Current vs Prior -0.39%

Calls: +7.93%

Puts: -36.59%

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 -77.93%

Calls: -77.81%

Puts: -78.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 11:00am) 0.19

Prior (09/22) 0.23

Current vs Prior -17.38%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -20.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 11:00am) 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 5.65% | 8.97%13.14% | 20.52%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -54.79% | -39.73%-23.32% | -10.71%

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

Current vs 7-Day Avg -46.56% | -29.86%-14.13% | -8.40%

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

Current vs 7-Day Eod -54.79% | -39.73%-24.24% | -15.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.96% | 10.89%

Calls: 6.67% | 4.55%

Puts: 31.25% | 17.24%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior +19.17% | -40.62%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg -7.20% | -29.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.36M) vs puts ($184.2K). Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (44,286 calls vs 8,572 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
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
10:00	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 8 of results (avg 8.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.43	0.45	$0.44	4.5%	641	0.59	5.6K
$8.00	Sep 25	0.29	0.31	$0.30	6.7%	2.8K	0.62	4.5K
$7.00	Sep 25	1.09	1.17	$1.13	7.1%	251	0.98	618
$7.00	Oct 16	1.25	1.35	$1.30	7.7%	25	0.84	295
$8.00	Oct 16	0.59	0.65	$0.62	9.7%	1.8K	0.58	4.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.86	0.94	$0.90	8.9%	62	0.87	383
$8.50	Oct 23	0.77	0.85	$0.81	9.9%	96	0.55	259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.57, 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%	7.0K	0.30	8.3K
$8.00	Sep 25	0.29	0.31	$0.30	6.7%	2.8K	0.62	4.5K
$8.50	Oct 2	0.21	0.25	$0.23	17.4%	2.1K	0.38	3.2K
$8.00	Oct 2	0.43	0.45	$0.44	4.5%	641	0.59	5.6K
$7.50	Sep 25	0.63	0.73	$0.68	14.7%	81	0.89	832

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.26	0.31	$0.29	17.2%	303	0.41	6.4K
$9.00	Sep 25	0.86	0.94	$0.90	8.9%	62	0.87	383
$7.50	Oct 23	0.28	0.33	$0.31	16.1%	3	0.29	580
$8.00	Oct 16	0.40	0.49	$0.45	20.0%	100	0.42	10.7K
$8.50	Oct 9	0.63	0.72	$0.68	13.2%	34	0.58	450

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	1.09	1.17	$1.13	7.1%	251	0.98	618
$7.00	Oct 2	1.05	1.54	$1.30	37.7%	--	0.93	329
$7.50	Sep 25	0.63	0.73	$0.68	14.7%	81	0.89	832
$7.00	Oct 9	0.10	1.79	$0.95	177.9%	--	0.89	120
$7.00	Oct 16	1.25	1.35	$1.30	7.7%	25	0.84	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	0.93	53
$9.00	Sep 25	0.86	0.94	$0.90	8.9%	62	0.87	383
$9.50	Oct 2	1.12	1.54	$1.33	31.6%	10	0.86	208
$9.00	Oct 2	0.89	1.00	$0.95	11.6%	2	0.78	75
$9.00	Oct 9	0.92	1.07	$1.00	15.0%	1	0.72	94

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 35.3K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.10	0.12	$0.11	18.2%	7.0K	0.30	8.3K
$9.00	Oct 16	0.25	0.29	$0.27	14.8%	4.2K	0.32	16.5K
$9.00	Sep 25	0.04	0.05	$0.05	20.0%	3.7K	0.13	14.8K
$8.00	Sep 25	0.29	0.31	$0.30	6.7%	2.8K	0.62	4.5K
$8.50	Oct 2	0.21	0.25	$0.23	17.4%	2.1K	0.38	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.13	0.18	$0.16	31.2%	3.2K	0.38	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%	819	0.11	5.2K
$7.00	Oct 2	0.02	0.04	$0.03	66.7%	598	0.07	992
$8.50	Sep 25	0.42	0.52	$0.47	21.3%	429	0.71	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 93.7%, max 94.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Sep 25	Oct 30	118.0%	60.8%	94.0%	2.8K	4.7K
$8.50	Sep 25	Oct 30	129.7%	67.1%	93.3%	7.1K	8.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Sep 25	Oct 30	118.0%	60.8%	94.0%	3.2K	6.0K
$8.50	Sep 25	Oct 30	129.7%	67.1%	93.3%	432	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 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 9	$0.12	$0.38	$0.12	89%	3.17	$7.12
$8.00	$8.50	Oct 30	$0.19	$0.31	$0.19	58%	1.63	$8.19
$7.50	$8.00	Oct 23	$0.26	$0.24	$0.26	71%	0.92	$7.76
$7.50	$8.00	Oct 9	$0.28	$0.22	$0.28	74%	0.79	$7.78
$9.00	$9.50	Oct 30	$0.10	$0.40	$0.10	37%	4.00	$9.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 9	$0.32	$0.18	$0.32	72%	0.56	$8.68
$8.00	$7.50	Oct 30	$0.17	$0.33	$0.17	42%	1.94	$7.83
$8.50	$8.00	Oct 2	$0.27	$0.23	$0.27	62%	0.85	$8.23
$8.50	$8.00	Sep 25	$0.31	$0.19	$0.31	71%	0.61	$8.19
$8.50	$8.00	Oct 16	$0.27	$0.23	$0.27	56%	0.85	$8.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.35, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$9.00	Oct 2	$0.11	$0.11	$0.39	62%	0.28	$8.61
$8.50	$9.00	Oct 9	$0.14	$0.14	$0.36	58%	0.39	$8.64
$8.50	$9.00	Oct 16	$0.14	$0.14	$0.36	56%	0.39	$8.64
$8.50	$9.00	Oct 23	$0.15	$0.15	$0.35	55%	0.43	$8.65
$9.00	$9.50	Oct 23	$0.10	$0.10	$0.40	66%	0.25	$9.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 9	$0.13	$0.13	$0.37	74%	0.35	$7.37
$7.50	$7.00	Oct 23	$0.15	$0.15	$0.35	71%	0.43	$7.35
$8.00	$7.50	Sep 25	$0.13	$0.13	$0.37	62%	0.35	$7.87
$7.50	$7.00	Oct 16	$0.13	$0.13	$0.37	72%	0.35	$7.37
$8.00	$7.50	Oct 23	$0.21	$0.21	$0.29	58%	0.72	$7.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Sep 25	Oct 2	$0.14	118.0%	73.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Sep 25	Oct 2	$0.13	118.0%	73.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 5.65% of stock, avg 12.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.00	Sep 25	$0.30	$0.16	$0.46	$7.54	$8.46	5.65%
$8.50	Sep 25	$0.11	$0.47	$0.58	$7.92	$9.08	7.13%
$7.50	Sep 25	$0.68	$0.03	$0.71	$6.79	$8.21	8.72%
$8.00	Oct 2	$0.44	$0.29	$0.73	$7.27	$8.73	8.97%
$8.50	Oct 2	$0.23	$0.56	$0.79	$7.71	$9.29	9.71%
$7.50	Oct 2	$0.77	$0.12	$0.89	$6.61	$8.39	10.93%
$8.00	Oct 9	$0.55	$0.39	$0.94	$7.06	$8.94	11.55%
$8.50	Oct 9	$0.34	$0.68	$1.02	$7.48	$9.52	12.53%
$7.50	Oct 9	$0.83	$0.20	$1.03	$6.47	$8.53	12.65%
$8.00	Oct 16	$0.62	$0.45	$1.07	$6.93	$9.07	13.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 51 found (cheapest 0.61% of stock, avg 6.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$7.50	Sep 25	$0.02	$0.03	$0.05	$7.45	$9.55
$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	$0.12	$0.03	$0.15	$6.85	$9.15
$9.50	$7.00	Oct 9	$0.13	$0.07	$0.20	$6.80	$9.70
$9.50	$7.50	Oct 2	$0.08	$0.12	$0.20	$7.30	$9.70
$9.00	$7.50	Oct 2	$0.12	$0.12	$0.24	$7.26	$9.24
$9.50	$8.00	Sep 25	$0.02	$0.16	$0.18	$7.82	$9.68
$9.00	$8.00	Sep 25	$0.05	$0.16	$0.21	$7.79	$9.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7/8	9/10	Oct 23	$0.25	$0.25	36%	1.00	$7.25	$9.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$7.50	$8.00	Sep 25	$0.07	$0.43	36%	6.14
$7.50	$8.00	$8.50	Oct 9	$0.07	$0.43	33%	6.14
$8.00	$8.50	$9.00	Sep 25	$0.13	$0.37	48%	2.85
$7.50	$8.00	$8.50	Oct 23	$0.05	$0.45	26%	9.00
$7.50	$8.00	$8.50	Sep 25	$0.19	$0.31	60%	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Sep 25	$0.12	$0.38	48%	3.17
$7.00	$7.50	$8.00	Oct 9	$0.06	$0.44	31%	7.33
$7.50	$8.00	$8.50	Sep 25	$0.18	$0.32	60%	1.78
$7.50	$8.00	$8.50	Oct 2	$0.10	$0.40	41%	4.00
$7.00	$7.50	$8.00	Oct 2	$0.08	$0.42	34%	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. 37 found (best net $-0.12, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$7.50	1:2	Oct 23	-$0.12	$0.38
$7.00	$7.50	1:2	Sep 25	-$0.23	$0.27
$7.50	$8.00	1:2	Oct 2	-$0.11	$0.39
$7.00	$7.50	1:2	Oct 2	-$0.24	$0.26
$8.00	$8.50	1:2	Oct 9	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.50	1:2	Oct 2	-$0.17	$0.33
$8.50	$8.00	1:2	Oct 9	-$0.10	$0.40
$8.00	$7.50	1:2	Oct 23	-$0.10	$0.40
$8.50	$8.00	1:2	Oct 16	-$0.18	$0.32
$7.50	$7.00	1:2	Oct 30	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 6.14%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.50	Oct 30	$0.50	0.47	4.4%	6.14%	10.57%	74	175
$9.00	Oct 30	$0.31	0.37	10.6%	3.81%	14.37%	8	900
$9.50	Oct 30	$0.22	0.29	16.7%	2.70%	19.41%	300	17
$8.50	Oct 23	$0.44	0.45	4.4%	5.41%	9.83%	76	300
$9.00	Oct 23	$0.30	0.34	10.6%	3.69%	14.25%	221	202
$9.50	Oct 23	$0.22	0.26	16.7%	2.70%	19.41%	4	177
$8.50	Oct 16	$0.39	0.44	4.4%	4.79%	9.21%	380	983
$9.00	Oct 16	$0.25	0.32	10.6%	3.07%	13.64%	4.2K	16.5K
$9.50	Oct 16	$0.16	0.24	16.7%	1.97%	18.67%	45	222
$8.50	Oct 9	$0.31	0.42	4.4%	3.81%	8.23%	177	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 44,286

Total Puts 8,572

Put/Call Ratio 0.19

Net Difference 35,714

Prior's Put/Call Breakdown

Total Calls 23,339

Total Puts 5,468

Put/Call Ratio 0.23

Net Difference 17,871

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