BB - Options Database

BLACKBERRY LTD

$8.57 +2.33%

(9/24 12:00) ◀

Thursday, September 24, 2026 (1:00pm)

▶ (9/24 14:00)

◀ 9/24 13:00 ▶

Option Volume

Detail

ℹ

Current (09/24 1:00pm) 88,399

Calls: 75,466 (85%)

Puts: 12,933 (15%)

Prior (09/22) 43,473

Calls: 35,358 (81%)

Puts: 8,115 (19%)

Current vs Prior +103.34%

Calls: +113.43% (Calls)

Puts: +59.37% (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 +2.43%

Calls: +8.43%

Puts: -22.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 1:00pm) $3.91M

Calls: $3.69M (94%)

Puts: $228.2K (6%)

Prior (09/22) $2.59M

Calls: $1.99M (77%)

Puts: $596.2K (23%)

Current vs Prior +51.30%

Calls: +85.14%

Puts: -61.71%

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 -44.16%

Calls: -40.00%

Puts: -73.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 1:00pm) 0.17

Prior (09/22) 0.23

Current vs Prior -25.33%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -29.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 1:00pm) 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 5.72% | 9.22%14.47% | 20.65%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -54.26% | -38.05%-15.60% | -10.11%

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

Current vs 7-Day Avg -45.93% | -27.90%-5.48% | -7.78%

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

Current vs 7-Day Eod -54.26% | -38.05%-16.61% | -14.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.02% | 30.23%

Calls: 31.03% | 22.22%

Puts: 35.00% | 38.24%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior +107.54% | +64.83%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg +61.63% | +97.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($3.69M) vs puts ($228.2K). Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (75,466 calls vs 12,933 puts).

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
13:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.4%, best 7.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.61	0.66	$0.64	7.8%	5.0K	0.86	4.5K
$9.00	Oct 2	0.24	0.26	$0.25	8.0%	2.0K	0.38	14.0K
$8.00	Oct 16	0.90	0.98	$0.94	8.5%	2.2K	0.69	4.7K
$7.50	Sep 25	1.04	1.14	$1.09	9.2%	201	0.98	832

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.61, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.24	0.26	$0.25	8.0%	2.0K	0.38	14.0K
$8.00	Sep 25	0.61	0.66	$0.64	7.8%	5.0K	0.86	4.5K
$8.00	Oct 2	0.70	0.79	$0.75	12.0%	1.2K	0.75	5.6K
$8.00	Oct 9	0.80	0.96	$0.88	18.2%	106	0.72	1.4K
$8.50	Oct 23	0.68	0.80	$0.74	16.2%	147	0.57	300

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Oct 2	0.06	0.07	$0.07	14.3%	224	0.12	927
$8.50	Oct 23	0.54	0.64	$0.59	16.9%	119	0.43	259

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Nov 6	0.95	1.99	$1.47	70.7%	5	1.00	--
$7.00	Sep 25	1.50	1.69	$1.60	11.9%	389	0.98	618
$7.50	Sep 25	1.04	1.14	$1.09	9.2%	201	0.98	832
$7.00	Oct 2	1.32	1.72	$1.52	26.3%	12	0.97	329
$7.00	Oct 9	1.30	1.86	$1.58	35.4%	57	0.91	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.30	1.73	$1.52	28.3%	5	0.93	64
$9.50	Sep 25	0.82	1.20	$1.01	37.6%	13	0.90	53
$10.00	Oct 2	1.37	1.91	$1.64	32.9%	--	0.87	47
$9.50	Oct 2	0.88	1.69	$1.29	62.8%	10	0.78	208
$10.00	Oct 16	1.47	1.91	$1.69	26.0%	2	0.77	75

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 70.5K, top 11.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.24	0.33	$0.29	31.0%	11.7K	0.58	8.3K
$9.00	Sep 25	0.08	0.11	$0.10	30.0%	8.9K	0.27	14.8K
$10.00	Sep 25	0.01	0.03	$0.02	100.0%	7.8K	0.06	12.2K
$9.00	Oct 16	0.40	0.50	$0.45	22.2%	5.5K	0.43	16.5K
$8.00	Sep 25	0.61	0.66	$0.64	7.8%	5.0K	0.86	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.04	0.05	$0.05	20.0%	4.5K	0.14	5.9K
$7.50	Sep 25	0.00	0.01	$0.01	100.0%	1.5K	0.02	5.2K
$7.00	Sep 25	0.00	0.01	$0.01	100.0%	1.4K	0.02	6.3K
$8.50	Sep 25	0.16	0.23	$0.20	35.0%	896	0.42	2.9K
$8.00	Oct 2	0.14	0.19	$0.17	29.4%	715	0.25	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 84.5%, max 95.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Sep 25	Oct 30	127.2%	65.2%	95.1%	11.8K	8.4K
$9.00	Sep 25	Oct 30	125.1%	72.9%	71.7%	9.0K	15.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Sep 25	Oct 30	127.2%	65.2%	95.1%	899	2.9K
$9.00	Sep 25	Oct 23	125.1%	71.1%	75.9%	88	394

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 1.63, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Oct 30	$0.19	$0.31	$0.19	86%	1.63	$7.19
$7.00	$7.50	Oct 23	$0.23	$0.27	$0.23	88%	1.17	$7.23
$7.50	$8.00	Oct 9	$0.22	$0.28	$0.22	83%	1.27	$7.72
$7.00	$7.50	Oct 2	$0.31	$0.19	$0.31	98%	0.61	$7.31
$8.00	$8.50	Oct 23	$0.20	$0.30	$0.20	68%	1.50	$8.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 23	$0.18	$0.32	$0.18	43%	1.78	$8.32
$8.50	$8.00	Oct 2	$0.17	$0.33	$0.17	44%	1.94	$8.33
$9.00	$8.50	Sep 25	$0.33	$0.17	$0.33	73%	0.52	$8.67
$8.50	$8.00	Oct 9	$0.19	$0.31	$0.19	43%	1.63	$8.31
$8.00	$7.50	Oct 9	$0.12	$0.38	$0.12	29%	3.17	$7.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.67, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 16	$0.19	$0.19	$0.31	57%	0.61	$9.19
$9.00	$9.50	Oct 30	$0.20	$0.20	$0.30	56%	0.67	$9.20
$9.00	$9.50	Oct 2	$0.12	$0.12	$0.38	62%	0.32	$9.12
$9.00	$9.50	Oct 9	$0.13	$0.13	$0.37	58%	0.35	$9.13
$9.00	$9.50	Oct 23	$0.16	$0.16	$0.34	54%	0.47	$9.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 23	$0.20	$0.20	$0.30	68%	0.67	$7.80
$8.50	$8.00	Oct 30	$0.26	$0.26	$0.24	54%	1.08	$8.24
$8.50	$8.00	Oct 16	$0.24	$0.24	$0.26	56%	0.92	$8.26
$8.50	$8.00	Sep 25	$0.15	$0.15	$0.35	58%	0.43	$8.35
$8.00	$7.50	Oct 30	$0.17	$0.17	$0.33	66%	0.52	$7.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.15, cheapest $0.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.16	127.2%	76.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.14	127.2%	75.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 5.72% of stock, avg 12.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.29	$0.20	$0.49	$8.01	$8.99	5.72%
$9.00	Sep 25	$0.10	$0.53	$0.63	$8.37	$9.63	7.35%
$8.00	Sep 25	$0.64	$0.05	$0.69	$7.31	$8.69	8.05%
$8.50	Oct 2	$0.45	$0.34	$0.79	$7.71	$9.29	9.22%
$8.00	Oct 2	$0.75	$0.17	$0.92	$7.08	$8.92	10.74%
$9.00	Oct 2	$0.25	$0.72	$0.97	$8.03	$9.97	11.32%
$8.50	Oct 9	$0.59	$0.45	$1.04	$7.46	$9.54	12.14%
$8.00	Oct 9	$0.88	$0.26	$1.14	$6.86	$9.14	13.30%
$9.00	Oct 9	$0.36	$0.81	$1.17	$7.83	$10.17	13.65%
$8.50	Oct 16	$0.67	$0.57	$1.24	$7.26	$9.74	14.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.82% of stock, avg 6.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$8.00	Sep 25	$0.02	$0.05	$0.07	$7.93	$10.07
$9.50	$8.00	Sep 25	$0.03	$0.05	$0.08	$7.92	$9.58
$10.00	$7.50	Oct 2	$0.07	$0.07	$0.14	$7.36	$10.14
$9.00	$8.00	Sep 25	$0.10	$0.05	$0.15	$7.85	$9.15
$9.50	$7.50	Oct 2	$0.13	$0.07	$0.20	$7.30	$9.70
$10.00	$7.00	Oct 9	$0.16	$0.07	$0.23	$6.77	$10.23
$10.00	$8.00	Oct 2	$0.07	$0.17	$0.24	$7.76	$10.24
$9.50	$8.00	Oct 2	$0.13	$0.17	$0.30	$7.70	$9.80
$10.00	$7.50	Oct 9	$0.16	$0.14	$0.30	$7.20	$10.30
$9.50	$8.50	Sep 25	$0.03	$0.20	$0.23	$8.27	$9.73

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. 35 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Sep 25	$0.16	$0.34	59%	2.12
$8.50	$9.00	$9.50	Sep 25	$0.12	$0.38	48%	3.17
$8.00	$8.50	$9.00	Oct 9	$0.06	$0.44	30%	7.33
$7.50	$8.00	$8.50	Sep 25	$0.10	$0.40	40%	4.00
$8.50	$9.00	$9.50	Oct 2	$0.08	$0.42	34%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Sep 25	$0.18	$0.32	59%	1.78
$8.00	$8.50	$9.00	Oct 16	$0.05	$0.45	26%	9.00
$7.50	$8.00	$8.50	Oct 2	$0.07	$0.43	32%	6.14
$7.50	$8.00	$8.50	Sep 25	$0.11	$0.39	40%	3.55
$8.50	$9.00	$9.50	Sep 25	$0.15	$0.35	48%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.05, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Sep 25	-$0.19	$0.31
$8.00	$8.50	1:2	Oct 2	-$0.15	$0.35
$7.50	$8.00	1:2	Oct 2	-$0.29	$0.21
$8.50	$9.00	1:2	Oct 9	-$0.13	$0.37
$9.00	$9.50	1:2	Oct 16	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Sep 25	-$0.05	$0.45
$9.50	$9.00	1:2	Oct 2	-$0.15	$0.35
$9.00	$8.50	1:2	Oct 9	-$0.09	$0.41
$8.50	$8.00	1:2	Oct 9	-$0.07	$0.43
$8.50	$8.00	1:2	Oct 16	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.60%, avg 2.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 30	$0.48	0.44	5.0%	5.60%	10.62%	67	900
$9.00	Oct 23	$0.47	0.46	5.0%	5.48%	10.50%	234	202
$10.00	Oct 30	$0.26	0.28	16.7%	3.03%	19.72%	378	516
$9.50	Oct 23	$0.31	0.35	10.8%	3.62%	14.47%	67	177
$10.00	Oct 23	$0.23	0.27	16.7%	2.68%	19.37%	223	389
$9.50	Oct 30	$0.27	0.34	10.8%	3.15%	14.00%	367	17
$9.00	Oct 16	$0.40	0.43	5.0%	4.67%	9.68%	5.5K	16.5K
$9.00	Oct 9	$0.31	0.42	5.0%	3.62%	8.63%	313	668
$10.00	Oct 16	$0.16	0.23	16.7%	1.87%	18.55%	761	5.5K
$9.50	Oct 9	$0.18	0.29	10.8%	2.10%	12.95%	454	791

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 75,466

Total Puts 12,933

Put/Call Ratio 0.17

Net Difference 62,533

Prior's Put/Call Breakdown

Total Calls 35,358

Total Puts 8,115

Put/Call Ratio 0.23

Net Difference 27,243

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