BB - Options Database

BLACKBERRY LTD

$7.95 -5.10%

(9/24 11:00) ◀

Thursday, September 24, 2026 (12:00pm)

▶ (9/24 13:00)

◀ 9/24 12:00 ▶

Option Volume

Detail

ℹ

Current (09/24 12:00pm) 64,159

Calls: 54,603 (85%)

Puts: 9,556 (15%)

Prior (09/22) 38,197

Calls: 31,271 (82%)

Puts: 6,926 (18%)

Current vs Prior +67.97%

Calls: +74.61% (Calls)

Puts: +37.97% (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 -25.66%

Calls: -21.55%

Puts: -42.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 12:00pm) $1.90M

Calls: $1.64M (86%)

Puts: $259.0K (14%)

Prior (09/22) $2.06M

Calls: $1.68M (82%)

Puts: $377.4K (18%)

Current vs Prior -7.99%

Calls: -2.74%

Puts: -31.38%

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 -72.96%

Calls: -73.37%

Puts: -70.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 12:00pm) 0.17

Prior (09/22) 0.22

Current vs Prior -20.98%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -28.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 12:00pm) 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 5.16% | 8.18%13.21% | 19.75%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -58.74% | -45.06%-22.96% | -14.05%

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

Current vs 7-Day Avg -51.23% | -36.05%-13.72% | -11.83%

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

Current vs 7-Day Eod -58.74% | -45.06%-23.88% | -18.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.16% | 10.58%

Calls: 45.00% | 6.45%

Puts: 33.33% | 14.71%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior +146.13% | -42.31%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg +91.68% | -31.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.64M) vs puts ($259.0K). Above-average activity with volume up 68% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (54,603 calls vs 9,556 puts). P/C ratio dropping 21% - sentiment shifting bullish.

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
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
10:00	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 5 of results (avg 8.5%, best 6.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.30	0.32	$0.31	6.5%	1.0K	0.51	5.6K
$7.50	Oct 9	0.68	0.75	$0.72	9.7%	11	0.69	126
$7.50	Oct 30	0.85	0.94	$0.90	10.0%	3	0.68	71

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 23	0.88	0.94	$0.91	6.6%	116	0.59	259
$9.00	Oct 16	1.15	1.27	$1.21	9.9%	4	0.73	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.05	0.06	$0.06	16.7%	8.0K	0.19	8.3K
$9.00	Oct 2	0.07	0.08	$0.08	12.5%	1.1K	0.17	14.0K
$8.50	Oct 2	0.14	0.17	$0.16	18.8%	2.5K	0.30	3.2K
$7.50	Sep 25	0.47	0.54	$0.51	13.7%	106	0.86	832
$8.00	Oct 2	0.30	0.32	$0.31	6.5%	1.0K	0.51	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.31	0.36	$0.34	14.7%	560	0.50	6.4K
$7.50	Oct 9	0.22	0.26	$0.24	16.7%	11	0.31	536
$7.00	Oct 23	0.17	0.20	$0.19	15.8%	10	0.21	36
$8.00	Oct 9	0.43	0.48	$0.45	11.1%	39	0.49	180
$8.50	Oct 2	0.62	0.75	$0.69	18.8%	139	0.71	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Sep 25	1.36	1.61	$1.49	16.8%	26	0.99	87
$7.00	Sep 25	0.89	1.03	$0.96	14.6%	312	0.98	618
$6.50	Oct 2	1.40	1.76	$1.58	22.8%	5	0.97	90
$6.50	Oct 16	1.50	2.19	$1.85	37.3%	55	0.92	--
$7.00	Oct 2	0.97	1.14	$1.06	16.0%	9	0.90	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.98	1.10	$1.04	11.5%	83	0.98	383
$9.50	Sep 25	1.41	1.62	$1.52	13.8%	3	0.98	53
$9.50	Oct 2	1.41	1.62	$1.52	13.8%	10	0.89	208
$8.50	Sep 25	0.54	0.67	$0.61	21.3%	461	0.84	2.9K
$9.00	Oct 2	0.92	1.15	$1.03	22.3%	33	0.83	75

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 42.9K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.05	0.06	$0.06	16.7%	8.0K	0.19	8.3K
$9.00	Sep 25	0.01	0.02	$0.02	50.0%	5.6K	0.06	14.8K
$9.00	Oct 16	0.20	0.23	$0.22	13.6%	4.4K	0.28	16.5K
$8.00	Sep 25	0.15	0.24	$0.20	45.0%	4.0K	0.50	4.5K
$8.50	Oct 2	0.14	0.17	$0.16	18.8%	2.5K	0.30	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.17	0.24	$0.21	33.3%	3.5K	0.51	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%	853	0.14	5.2K
$7.00	Oct 2	0.04	0.05	$0.05	20.0%	619	0.10	992
$8.00	Oct 2	0.31	0.36	$0.34	14.7%	560	0.50	6.4K

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 84.8%, max 86.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Sep 25	Oct 30	111.8%	60.1%	86.1%	4.1K	4.7K
$8.50	Sep 25	Oct 30	120.4%	65.5%	83.6%	8.1K	8.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Sep 25	Oct 30	111.8%	60.1%	86.1%	3.5K	6.0K
$8.50	Sep 25	Oct 30	120.4%	65.5%	83.6%	464	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 1.08, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$8.00	Oct 23	$0.24	$0.26	$0.24	67%	1.08	$7.74
$7.50	$8.00	Oct 16	$0.25	$0.25	$0.25	69%	1.00	$7.75
$8.00	$8.50	Oct 30	$0.18	$0.32	$0.18	55%	1.78	$8.18
$7.50	$8.00	Oct 30	$0.25	$0.25	$0.25	68%	1.00	$7.75
$7.50	$8.00	Sep 25	$0.31	$0.19	$0.31	86%	0.61	$7.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 9	$0.29	$0.21	$0.29	64%	0.72	$8.21
$7.50	$7.00	Oct 16	$0.12	$0.38	$0.12	31%	3.17	$7.38
$8.00	$7.50	Oct 9	$0.21	$0.29	$0.21	49%	1.38	$7.79
$8.50	$8.00	Oct 16	$0.30	$0.20	$0.30	62%	0.67	$8.20
$8.00	$7.50	Oct 2	$0.20	$0.30	$0.20	50%	1.50	$7.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.43, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$8.50	Sep 25	$0.14	$0.14	$0.36	50%	0.39	$8.14
$8.50	$9.00	Oct 9	$0.12	$0.12	$0.38	64%	0.32	$8.62
$8.50	$9.00	Oct 30	$0.16	$0.16	$0.34	57%	0.47	$8.66
$8.50	$9.00	Oct 23	$0.14	$0.14	$0.36	59%	0.39	$8.64
$8.00	$8.50	Oct 2	$0.15	$0.15	$0.35	49%	0.43	$8.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 9	$0.15	$0.15	$0.35	69%	0.43	$7.35
$7.50	$7.00	Oct 23	$0.18	$0.18	$0.32	66%	0.56	$7.32
$7.00	$6.50	Oct 30	$0.11	$0.11	$0.39	78%	0.28	$6.89
$7.00	$6.50	Oct 23	$0.10	$0.10	$0.40	79%	0.25	$6.90
$7.50	$7.00	Oct 30	$0.16	$0.16	$0.34	67%	0.47	$7.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Sep 25	Oct 2	$0.11	111.8%	68.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Sep 25	Oct 2	$0.13	111.8%	68.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 5.16% of stock, avg 12.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.00	Sep 25	$0.20	$0.21	$0.41	$7.59	$8.41	5.16%
$7.50	Sep 25	$0.51	$0.04	$0.55	$6.95	$8.05	6.92%
$8.00	Oct 2	$0.31	$0.34	$0.65	$7.35	$8.65	8.18%
$8.50	Sep 25	$0.06	$0.61	$0.67	$7.83	$9.17	8.43%
$7.50	Oct 2	$0.63	$0.14	$0.77	$6.73	$8.27	9.69%
$8.50	Oct 2	$0.16	$0.69	$0.85	$7.65	$9.35	10.69%
$8.00	Oct 9	$0.43	$0.45	$0.88	$7.12	$8.88	11.07%
$7.50	Oct 9	$0.72	$0.24	$0.96	$6.54	$8.46	12.08%
$8.50	Oct 9	$0.27	$0.74	$1.01	$7.49	$9.51	12.70%
$7.50	Oct 16	$0.78	$0.27	$1.05	$6.45	$8.55	13.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 0.75% of stock, avg 6.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.00	$7.50	Sep 25	$0.02	$0.04	$0.06	$7.44	$9.06
$9.50	$7.00	Oct 2	$0.05	$0.05	$0.10	$6.90	$9.60
$8.50	$7.50	Sep 25	$0.06	$0.04	$0.10	$7.40	$8.60
$9.00	$7.00	Oct 2	$0.08	$0.05	$0.13	$6.87	$9.13
$9.50	$7.00	Oct 9	$0.11	$0.09	$0.20	$6.80	$9.70
$9.50	$6.50	Oct 16	$0.13	$0.06	$0.19	$6.31	$9.69
$9.50	$7.50	Oct 2	$0.05	$0.14	$0.19	$7.31	$9.69
$9.00	$7.50	Oct 2	$0.08	$0.14	$0.22	$7.28	$9.22
$8.50	$7.00	Oct 2	$0.16	$0.05	$0.21	$6.79	$8.71
$9.00	$7.00	Oct 9	$0.15	$0.09	$0.24	$6.76	$9.24

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. 38 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Sep 25	$0.17	$0.33	67%	1.94
$8.00	$8.50	$9.00	Sep 25	$0.10	$0.40	44%	4.00
$8.00	$8.50	$9.00	Oct 2	$0.07	$0.43	34%	6.14
$7.50	$8.00	$8.50	Oct 16	$0.06	$0.44	30%	7.33
$7.50	$8.00	$8.50	Oct 23	$0.05	$0.45	26%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$7.50	$8.00	Oct 9	$0.06	$0.44	35%	7.33
$7.50	$8.00	$8.50	Sep 25	$0.23	$0.27	70%	1.17
$7.50	$8.00	$8.50	Oct 9	$0.08	$0.42	34%	5.25
$7.00	$7.50	$8.00	Sep 25	$0.14	$0.36	48%	2.57
$6.50	$7.00	$7.50	Oct 2	$0.05	$0.45	23%	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. 39 found (best net $-0.06, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$7.50	1:2	Sep 25	-$0.06	$0.44
$7.00	$7.50	1:2	Oct 2	-$0.20	$0.30
$7.50	$8.00	1:2	Oct 9	-$0.14	$0.36
$8.00	$8.50	1:2	Oct 9	-$0.11	$0.39
$7.00	$7.50	1:2	Oct 30	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.50	1:2	Sep 25	-$0.18	$0.32
$8.50	$8.00	1:2	Oct 9	-$0.16	$0.34
$7.50	$7.00	1:2	Oct 30	-$0.06	$0.44
$9.00	$8.50	1:2	Oct 2	-$0.35	$0.15
$8.50	$8.00	1:2	Oct 16	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 5.03%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.50	Oct 30	$0.40	0.43	6.9%	5.03%	11.95%	87	175
$8.00	Oct 30	$0.59	0.55	0.6%	7.42%	8.05%	26	158
$9.00	Oct 30	$0.27	0.33	13.2%	3.40%	16.60%	41	900
$8.50	Oct 23	$0.37	0.41	6.9%	4.65%	11.57%	108	300
$9.50	Oct 30	$0.19	0.26	19.5%	2.39%	21.89%	352	17
$8.00	Oct 23	$0.55	0.53	0.6%	6.92%	7.55%	107	110
$9.00	Oct 23	$0.25	0.30	13.2%	3.14%	16.35%	227	202
$9.50	Oct 23	$0.18	0.23	19.5%	2.26%	21.76%	7	177
$8.00	Oct 16	$0.50	0.53	0.6%	6.29%	6.92%	2.1K	4.7K
$8.50	Oct 16	$0.31	0.39	6.9%	3.90%	10.82%	475	983

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 54,603

Total Puts 9,556

Put/Call Ratio 0.17

Net Difference 45,047

Prior's Put/Call Breakdown

Total Calls 31,271

Total Puts 6,926

Put/Call Ratio 0.22

Net Difference 24,345

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