BB - Options Database

BLACKBERRY LTD

$8.50 +1.40%

(9/24 14:00) ◀

Thursday, September 24, 2026 (2:05pm)

▶ (9/24 15:00)

◀ 9/24 14:07 ▶

Option Volume

Detail

ℹ

Current (09/24 2:05pm) 113,872

Calls: 98,759 (87%)

Puts: 15,113 (13%)

Prior (09/23) 73,380

Calls: 54,753 (75%)

Puts: 18,627 (25%)

Current vs Prior +55.18%

Calls: +80.37% (Calls)

Puts: -18.87% (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 +31.94%

Calls: +41.90%

Puts: -9.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 2:05pm) $4.55M

Calls: $4.27M (94%)

Puts: $277.7K (6%)

Prior (09/23) $4.24M

Calls: $3.35M (79%)

Puts: $881.5K (21%)

Current vs Prior +7.34%

Calls: +27.27%

Puts: -68.50%

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 -35.15%

Calls: -30.52%

Puts: -67.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 2:05pm) 0.15

Prior (09/23) 0.34

Current vs Prior -55.02%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -37.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 2:05pm) 614,981

Calls: 492,805 (80%)

Puts: 122,176 (20%)

Prior (09/23) 539,255

Calls: 437,507 (81%)

Puts: 101,748 (19%)

Current vs Prior +14.04%

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 5.41% | 8.71%12.71% | 20.24%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -56.71% | -41.50%-25.88% | -11.93%

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

Current vs 7-Day Avg -48.82% | -31.91%-16.99% | -9.65%

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

Current vs 7-Day Eod -56.71% | -41.50%-26.77% | -16.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.39% | 24.63%

Calls: 17.39% | 13.16%

Puts: 17.39% | 36.11%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior +9.30% | +34.30%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg -14.88% | +60.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($4.27M) vs puts ($277.7K). Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (98,759 calls vs 15,113 puts). P/C ratio dropping 55% - 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
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 13 of results (avg 7.8%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.64	0.67	$0.66	4.5%	1.3K	0.74	5.6K
$8.50	Oct 16	0.56	0.59	$0.57	5.3%	724	0.55	983
$7.50	Sep 25	0.98	1.04	$1.01	5.9%	234	1.00	832
$8.00	Sep 25	0.52	0.56	$0.54	7.4%	5.4K	0.84	4.5K
$8.00	Oct 9	0.76	0.82	$0.79	7.6%	144	0.70	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.46	1.57	$1.52	7.2%	12	0.94	64
$10.00	Oct 23	1.63	1.78	$1.71	8.8%	8	0.74	4
$9.00	Oct 16	0.83	0.91	$0.87	9.2%	16	0.59	1.7K
$9.00	Oct 23	0.89	0.98	$0.94	9.6%	1	0.57	11
$8.50	Oct 23	0.59	0.65	$0.62	9.7%	128	0.46	259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.52, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.07	0.08	$0.08	12.5%	10.8K	0.23	14.8K
$8.50	Sep 25	0.21	0.25	$0.23	17.4%	13.7K	0.51	8.3K
$10.00	Oct 2	0.08	0.09	$0.09	11.1%	3.3K	0.15	7.1K
$8.00	Sep 25	0.52	0.56	$0.54	7.4%	5.4K	0.84	4.5K
$8.50	Oct 2	0.35	0.40	$0.38	13.2%	3.3K	0.53	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.21	0.25	$0.23	17.4%	1.4K	0.49	2.9K
$9.00	Sep 25	0.54	0.61	$0.57	12.3%	139	0.77	383
$8.00	Oct 9	0.23	0.28	$0.26	19.2%	94	0.30	180
$8.00	Oct 16	0.28	0.34	$0.31	19.4%	207	0.32	10.7K
$7.50	Oct 23	0.20	0.24	$0.22	18.2%	5	0.22	580

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.47	1.64	$1.56	10.9%	424	1.00	618
$7.50	Sep 25	0.98	1.04	$1.01	5.9%	234	1.00	832
$7.00	Oct 2	1.49	1.86	$1.68	22.0%	22	0.97	329
$7.00	Oct 9	1.52	1.71	$1.62	11.7%	57	0.91	120
$7.00	Oct 16	1.44	1.92	$1.68	28.6%	55	0.89	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.46	1.57	$1.52	7.2%	12	0.94	64
$9.50	Sep 25	0.92	1.06	$0.99	14.1%	28	0.89	53
$10.00	Oct 2	1.27	1.60	$1.44	22.9%	2	0.85	47
$9.50	Oct 2	0.99	1.14	$1.07	14.0%	15	0.81	208
$10.00	Oct 16	1.51	1.71	$1.61	12.4%	3	0.78	75

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 83.0K, top 13.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.21	0.25	$0.23	17.4%	13.7K	0.51	8.3K
$9.00	Sep 25	0.07	0.08	$0.08	12.5%	10.8K	0.23	14.8K
$10.00	Sep 25	0.01	0.03	$0.02	100.0%	9.0K	0.06	12.2K
$9.00	Oct 16	0.37	0.42	$0.40	12.5%	5.7K	0.42	16.5K
$8.00	Sep 25	0.52	0.56	$0.54	7.4%	5.4K	0.84	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%	5.3K	0.16	5.9K
$7.50	Sep 25	0.00	0.01	$0.01	100.0%	1.6K	0.02	5.2K
$8.50	Sep 25	0.21	0.25	$0.23	17.4%	1.4K	0.49	2.9K
$7.00	Sep 25	0.00	0.01	$0.01	100.0%	1.4K	0.02	6.3K
$8.00	Oct 2	0.12	0.19	$0.16	43.8%	889	0.27	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. 6 strikes (avg 88.6%, max 102.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 30	136.2%	67.3%	102.5%	11.1K	15.7K
$8.50	Sep 25	Oct 30	121.8%	63.5%	91.9%	13.8K	8.4K
$8.00	Sep 25	Oct 30	112.6%	63.7%	76.6%	5.4K	4.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 23	136.2%	71.0%	92.0%	140	394
$8.50	Sep 25	Oct 30	121.8%	63.5%	91.9%	1.4K	2.9K
$8.00	Sep 25	Oct 30	112.6%	63.7%	76.6%	5.3K	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 2.85, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Nov 6	$0.13	$0.37	$0.13	74%	2.85	$7.13
$7.00	$7.50	Oct 23	$0.29	$0.21	$0.29	88%	0.72	$7.29
$7.00	$7.50	Oct 30	$0.31	$0.19	$0.31	88%	0.61	$7.31
$9.00	$9.50	Oct 16	$0.10	$0.40	$0.10	42%	4.00	$9.10
$8.50	$9.00	Oct 16	$0.17	$0.33	$0.17	55%	1.94	$8.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 16	$0.20	$0.30	$0.20	46%	1.50	$8.30
$8.50	$8.00	Oct 2	$0.20	$0.30	$0.20	48%	1.50	$8.30
$8.50	$8.00	Oct 9	$0.21	$0.29	$0.21	46%	1.38	$8.29
$8.00	$7.50	Oct 16	$0.14	$0.36	$0.14	32%	2.57	$7.86
$8.00	$7.50	Oct 23	$0.16	$0.34	$0.16	33%	2.12	$7.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.56, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 2	$0.13	$0.13	$0.37	65%	0.35	$9.13
$9.50	$10.00	Oct 30	$0.12	$0.12	$0.38	64%	0.32	$9.62
$9.00	$9.50	Oct 23	$0.15	$0.15	$0.35	56%	0.43	$9.15
$9.00	$9.50	Oct 9	$0.11	$0.11	$0.39	60%	0.28	$9.11
$9.00	$9.50	Oct 30	$0.14	$0.14	$0.36	55%	0.39	$9.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 30	$0.18	$0.18	$0.32	67%	0.56	$7.82
$7.50	$7.00	Oct 23	$0.12	$0.12	$0.38	78%	0.32	$7.38
$7.50	$7.00	Oct 30	$0.12	$0.12	$0.38	78%	0.32	$7.38
$8.00	$7.50	Oct 9	$0.14	$0.14	$0.36	70%	0.39	$7.86
$8.00	$7.50	Oct 23	$0.16	$0.16	$0.34	67%	0.47	$7.84

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
$8.50	Sep 25	Oct 2	$0.15	121.8%	71.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.13	121.8%	71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 5.41% of stock, avg 12.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.23	$0.23	$0.46	$8.04	$8.96	5.41%
$8.00	Sep 25	$0.54	$0.05	$0.59	$7.41	$8.59	6.94%
$9.00	Sep 25	$0.08	$0.57	$0.65	$8.35	$9.65	7.65%
$8.50	Oct 2	$0.38	$0.36	$0.74	$7.76	$9.24	8.71%
$8.00	Oct 2	$0.66	$0.16	$0.82	$7.18	$8.82	9.65%
$9.00	Oct 2	$0.23	$0.73	$0.96	$8.04	$9.96	11.29%
$8.50	Oct 9	$0.53	$0.47	$1.00	$7.50	$9.50	11.76%
$8.00	Oct 9	$0.79	$0.26	$1.05	$6.95	$9.05	12.35%
$8.50	Oct 16	$0.57	$0.51	$1.08	$7.42	$9.58	12.71%
$9.00	Oct 9	$0.34	$0.81	$1.15	$7.85	$10.15	13.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.82% of stock, avg 6.38%)

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	$0.04	$0.05	$0.09	$7.91	$9.59
$9.00	$8.00	Sep 25	$0.08	$0.05	$0.13	$7.87	$9.13
$10.00	$7.50	Oct 2	$0.09	$0.07	$0.16	$7.34	$10.16
$9.50	$7.50	Oct 2	$0.10	$0.07	$0.17	$7.33	$9.67
$10.00	$7.00	Oct 9	$0.15	$0.07	$0.22	$6.78	$10.22
$10.00	$7.50	Oct 9	$0.15	$0.12	$0.27	$7.23	$10.27
$9.50	$8.00	Oct 2	$0.10	$0.16	$0.26	$7.74	$9.76
$10.00	$8.00	Oct 2	$0.09	$0.16	$0.25	$7.75	$10.25
$10.00	$7.00	Oct 16	$0.20	$0.10	$0.30	$6.70	$10.30

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. 36 found (best R:R 2.13, 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	61%	2.13
$8.00	$8.50	$9.00	Oct 9	$0.07	$0.43	30%	6.14
$8.50	$9.00	$9.50	Sep 25	$0.11	$0.39	39%	3.55
$7.50	$8.00	$8.50	Sep 25	$0.16	$0.34	49%	2.13
$8.00	$8.50	$9.00	Oct 23	$0.07	$0.43	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Sep 25	$0.16	$0.34	61%	2.13
$8.50	$9.00	$9.50	Sep 25	$0.08	$0.42	39%	5.25
$7.50	$8.00	$8.50	Oct 9	$0.07	$0.43	30%	6.14
$7.50	$8.00	$8.50	Oct 16	$0.06	$0.44	26%	7.33
$7.50	$8.00	$8.50	Oct 30	$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. 41 found (best net $-0.17, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Sep 25	-$0.07	$0.43
$7.50	$8.00	1:2	Oct 2	-$0.20	$0.30
$8.00	$8.50	1:2	Oct 2	-$0.10	$0.40
$8.50	$9.00	1:2	Oct 2	-$0.08	$0.42
$8.50	$9.00	1:2	Oct 9	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 23	-$0.17	$0.83
$9.50	$9.00	1:2	Sep 25	-$0.15	$0.35
$9.00	$8.50	1:2	Oct 9	-$0.13	$0.37
$8.50	$8.00	1:2	Oct 9	-$0.05	$0.45
$9.00	$8.50	1:2	Oct 16	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 5.65%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 30	$0.48	0.45	5.9%	5.65%	11.53%	293	900
$8.50	Oct 30	$0.70	0.56	0.0%	8.24%	8.24%	109	175
$9.50	Oct 30	$0.33	0.36	11.8%	3.88%	15.65%	374	17
$9.00	Oct 23	$0.44	0.44	5.9%	5.18%	11.06%	236	202
$10.00	Oct 30	$0.25	0.27	17.6%	2.94%	20.59%	379	516
$8.50	Oct 23	$0.63	0.55	0.0%	7.41%	7.41%	152	300
$10.00	Oct 23	$0.22	0.27	17.6%	2.59%	20.24%	233	389
$9.50	Oct 23	$0.29	0.33	11.8%	3.41%	15.18%	78	177
$9.00	Oct 16	$0.37	0.42	5.9%	4.35%	10.24%	5.7K	16.5K
$9.50	Oct 16	$0.26	0.32	11.8%	3.06%	14.82%	66	222

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 98,759

Total Puts 15,113

Put/Call Ratio 0.15

Net Difference 83,646

Prior's Put/Call Breakdown

Total Calls 54,753

Total Puts 18,627

Put/Call Ratio 0.34

Net Difference 36,126

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