BB - Options Database

BLACKBERRY LTD

$8.61 +2.74%

(9/24 14:07) ◀

Thursday, September 24, 2026 (3:00pm)

▶ (9/24 16:00)

◀ 9/24 15:00 ▶

Option Volume

Detail

ℹ

Current (09/24 3:00pm) 119,467

Calls: 103,112 (86%)

Puts: 16,355 (14%)

Prior (09/22) 57,550

Calls: 44,155 (77%)

Puts: 13,395 (23%)

Current vs Prior +107.59%

Calls: +133.52% (Calls)

Puts: +22.10% (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 +38.42%

Calls: +48.15%

Puts: -2.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 3:00pm) $4.95M

Calls: $4.65M (94%)

Puts: $302.3K (6%)

Prior (09/22) $3.42M

Calls: $2.55M (75%)

Puts: $868.7K (25%)

Current vs Prior +44.80%

Calls: +82.23%

Puts: -65.20%

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 -29.33%

Calls: -24.28%

Puts: -65.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 3:00pm) 0.16

Prior (09/22) 0.30

Current vs Prior -47.71%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -34.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 3:00pm) 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 4.76% | 9.18%13.94% | 21.14%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -61.90% | -38.34%-18.70% | -8.00%

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

Current vs 7-Day Avg -54.97% | -28.24%-8.95% | -5.62%

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

Current vs 7-Day Eod -61.90% | -38.34%-19.67% | -12.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.50% | 15.61%

Calls: 32.00% | 13.04%

Puts: 25.00% | 18.18%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior +79.13% | -14.89%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg +39.50% | +1.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($4.65M) vs puts ($302.3K). Unusually high activity with volume up 108% vs prior - elevated interest. Extreme bullish P/C ratio of 0.16 - heavy call buying (103,112 calls vs 16,355 puts). P/C ratio dropping 48% - 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
15:00	BULLISH	BULLISH	BULLISH
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 7 of results (avg 7.9%, best 6.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Sep 25	1.07	1.14	$1.11	6.3%	239	1.00	832
$9.00	Oct 16	0.42	0.45	$0.44	6.8%	5.8K	0.43	16.5K
$7.50	Oct 2	1.15	1.26	$1.21	9.1%	1.4K	0.89	2.0K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 16	1.51	1.63	$1.57	7.6%	3	0.76	75
$9.50	Oct 2	0.99	1.07	$1.03	7.8%	16	0.77	208
$10.00	Oct 23	1.55	1.69	$1.62	8.6%	8	0.74	4
$9.50	Oct 16	1.12	1.23	$1.18	9.3%	50	0.68	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.09	0.10	$0.10	10.0%	11.0K	0.27	14.8K
$9.50	Oct 2	0.13	0.15	$0.14	14.3%	947	0.24	1.2K
$9.00	Oct 2	0.24	0.28	$0.26	15.4%	3.8K	0.38	14.0K
$10.00	Oct 9	0.13	0.15	$0.14	14.3%	44	0.20	1.4K
$8.00	Sep 25	0.60	0.69	$0.65	13.8%	5.5K	0.88	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.46	0.51	$0.49	10.2%	157	0.73	383
$8.50	Oct 2	0.30	0.36	$0.33	18.2%	483	0.43	1.5K
$8.50	Oct 9	0.41	0.48	$0.44	15.9%	69	0.44	450
$8.00	Oct 16	0.28	0.34	$0.31	19.4%	229	0.30	10.7K
$9.00	Oct 2	0.61	0.68	$0.65	10.8%	59	0.62	75

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	1.43	1.71	$1.57	17.8%	424	1.00	618
$7.50	Sep 25	1.07	1.14	$1.11	6.3%	239	1.00	832
$7.00	Oct 2	1.44	1.86	$1.65	25.5%	22	0.97	329
$7.50	Oct 2	1.15	1.26	$1.21	9.1%	1.4K	0.89	2.0K
$7.00	Oct 16	1.44	1.92	$1.68	28.6%	63	0.89	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.37	1.60	$1.49	15.4%	12	0.95	64
$9.50	Sep 25	0.88	1.01	$0.95	13.7%	34	0.90	53
$10.00	Oct 2	1.27	1.67	$1.47	27.2%	2	0.87	47
$9.50	Oct 2	0.99	1.07	$1.03	7.8%	16	0.77	208
$10.00	Oct 16	1.51	1.63	$1.57	7.6%	3	0.76	75

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 87.0K, top 14.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.21	0.29	$0.25	32.0%	14.1K	0.58	8.3K
$9.00	Sep 25	0.09	0.10	$0.10	10.0%	11.0K	0.27	14.8K
$10.00	Sep 25	0.01	0.02	$0.02	50.0%	9.4K	0.05	12.2K
$9.00	Oct 16	0.42	0.45	$0.44	6.8%	5.8K	0.43	16.5K
$8.00	Sep 25	0.60	0.69	$0.65	13.8%	5.5K	0.88	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.03	0.04	$0.04	25.0%	5.4K	0.12	5.9K
$8.50	Sep 25	0.14	0.18	$0.16	25.0%	2.0K	0.42	2.9K
$7.50	Sep 25	0.00	0.01	$0.01	100.0%	1.8K	0.02	5.2K
$7.00	Sep 25	0.00	0.01	$0.01	100.0%	1.4K	0.02	6.3K
$8.00	Oct 2	0.13	0.18	$0.16	31.2%	891	0.24	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 81.6%, max 91.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 30	131.9%	69.3%	90.3%	11.3K	15.7K
$8.50	Sep 25	Oct 30	110.1%	63.9%	72.4%	14.2K	8.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 23	131.9%	69.0%	91.3%	159	394
$8.50	Sep 25	Oct 30	110.1%	63.9%	72.4%	2.0K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 1.78, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Nov 6	$0.18	$0.32	$0.18	73%	1.78	$7.18
$8.00	$8.50	Oct 16	$0.22	$0.28	$0.22	70%	1.27	$8.22
$8.00	$8.50	Oct 23	$0.24	$0.26	$0.24	69%	1.08	$8.24
$8.00	$8.50	Oct 9	$0.25	$0.25	$0.25	72%	1.00	$8.25
$8.00	$8.50	Oct 2	$0.27	$0.23	$0.27	76%	0.85	$8.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 23	$0.19	$0.31	$0.19	43%	1.63	$8.31
$9.00	$8.50	Sep 25	$0.33	$0.17	$0.33	73%	0.52	$8.67
$8.50	$8.00	Oct 2	$0.17	$0.33	$0.17	43%	1.94	$8.33
$8.50	$8.00	Sep 25	$0.12	$0.38	$0.12	42%	3.17	$8.38
$8.00	$7.50	Oct 9	$0.12	$0.38	$0.12	28%	3.17	$7.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.52, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 9	$0.15	$0.15	$0.35	58%	0.43	$9.15
$9.00	$9.50	Oct 2	$0.12	$0.12	$0.38	62%	0.32	$9.12
$9.00	$9.50	Oct 30	$0.17	$0.17	$0.33	55%	0.52	$9.17
$9.50	$10.00	Oct 23	$0.12	$0.12	$0.38	64%	0.32	$9.62
$9.00	$9.50	Oct 16	$0.15	$0.15	$0.35	57%	0.43	$9.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 23	$0.17	$0.17	$0.33	69%	0.52	$7.83
$8.50	$8.00	Oct 30	$0.24	$0.24	$0.26	56%	0.92	$8.26
$7.50	$7.00	Oct 23	$0.11	$0.11	$0.39	80%	0.28	$7.39
$8.00	$7.50	Oct 30	$0.17	$0.17	$0.33	67%	0.52	$7.83
$8.50	$8.00	Oct 16	$0.22	$0.22	$0.28	56%	0.79	$8.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.19, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.21	110.1%	76.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.17	110.1%	76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.76% of stock, avg 12.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.25	$0.16	$0.41	$8.09	$8.91	4.76%
$9.00	Sep 25	$0.10	$0.49	$0.59	$8.41	$9.59	6.85%
$8.00	Sep 25	$0.65	$0.04	$0.69	$7.31	$8.69	8.01%
$8.50	Oct 2	$0.46	$0.33	$0.79	$7.71	$9.29	9.18%
$8.00	Oct 2	$0.73	$0.16	$0.89	$7.11	$8.89	10.34%
$9.00	Oct 2	$0.26	$0.65	$0.91	$8.09	$9.91	10.57%
$8.50	Oct 9	$0.56	$0.44	$1.00	$7.50	$9.50	11.61%
$8.00	Oct 9	$0.81	$0.24	$1.05	$6.95	$9.05	12.20%
$9.00	Oct 9	$0.37	$0.73	$1.10	$7.90	$10.10	12.78%
$8.00	Oct 16	$0.89	$0.31	$1.20	$6.80	$9.20	13.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 61 found (cheapest 0.81% of stock, avg 6.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$8.00	Sep 25	$0.03	$0.04	$0.07	$7.93	$9.57
$10.00	$7.50	Oct 2	$0.07	$0.06	$0.13	$7.37	$10.13
$9.00	$8.00	Sep 25	$0.10	$0.04	$0.14	$7.86	$9.14
$9.50	$7.50	Oct 2	$0.14	$0.06	$0.20	$7.30	$9.70
$10.00	$7.00	Oct 9	$0.14	$0.07	$0.21	$6.79	$10.21
$10.00	$8.00	Oct 2	$0.07	$0.16	$0.23	$7.77	$10.23
$10.00	$7.50	Oct 9	$0.14	$0.12	$0.26	$7.24	$10.26
$9.50	$8.50	Sep 25	$0.03	$0.16	$0.19	$8.31	$9.69
$9.50	$8.00	Oct 2	$0.14	$0.16	$0.30	$7.70	$9.80
$9.00	$8.50	Sep 25	$0.10	$0.16	$0.26	$8.24	$9.26

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 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Sep 25	$0.08	$0.42	48%	5.25
$7.50	$8.00	$8.50	Sep 25	$0.06	$0.44	42%	7.33
$8.00	$8.50	$9.00	Oct 2	$0.07	$0.43	37%	6.14
$8.00	$8.50	$9.00	Oct 9	$0.06	$0.44	30%	7.33
$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
$8.50	$9.00	$9.50	Oct 2	$0.06	$0.44	34%	7.33
$7.50	$8.00	$8.50	Sep 25	$0.09	$0.41	40%	4.56
$8.50	$9.00	$9.50	Sep 25	$0.13	$0.37	48%	2.85
$7.50	$8.00	$8.50	Oct 2	$0.07	$0.43	32%	6.14
$9.00	$9.50	$10.00	Oct 2	$0.06	$0.44	25%	7.33

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 $-0.16, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Sep 25	-$0.19	$0.31
$7.50	$8.00	1:2	Oct 2	-$0.25	$0.25
$8.50	$9.00	1:2	Oct 2	-$0.06	$0.44
$8.00	$8.50	1:2	Oct 2	-$0.19	$0.31
$9.00	$9.50	1:2	Oct 9	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 23	-$0.16	$0.84
$9.00	$8.50	1:2	Oct 9	-$0.15	$0.35
$9.50	$9.00	1:2	Oct 2	-$0.27	$0.23
$8.50	$8.00	1:2	Oct 16	-$0.09	$0.41
$10.00	$9.50	1:2	Sep 25	-$0.41	$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.69%, avg 3.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 30	$0.49	0.45	4.5%	5.69%	10.22%	305	900
$10.00	Oct 30	$0.25	0.29	16.1%	2.90%	19.05%	381	516
$9.50	Oct 23	$0.33	0.36	10.3%	3.83%	14.17%	279	177
$9.00	Oct 23	$0.47	0.46	4.5%	5.46%	9.99%	237	202
$9.50	Oct 30	$0.33	0.35	10.3%	3.83%	14.17%	374	17
$10.00	Oct 23	$0.23	0.27	16.1%	2.67%	18.82%	233	389
$9.00	Oct 16	$0.42	0.43	4.5%	4.88%	9.41%	5.8K	16.5K
$9.50	Oct 16	$0.24	0.32	10.3%	2.79%	13.12%	66	222
$10.00	Oct 16	$0.19	0.24	16.1%	2.21%	18.35%	976	5.5K
$9.00	Oct 9	$0.35	0.41	4.5%	4.07%	8.59%	446	668

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 103,112

Total Puts 16,355

Put/Call Ratio 0.16

Net Difference 86,757

Prior's Put/Call Breakdown

Total Calls 44,155

Total Puts 13,395

Put/Call Ratio 0.30

Net Difference 30,760

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