BB - Options Database

BLACKBERRY LTD

$8.73 +4.18%

$8.72 (-0.11%)🌙

as of 09/24 04:00 PM

(9/24 15:00) ◀

Thursday, September 24, 2026 (4:00pm)

▶

◀ 9/24 16:00

Option Volume

Detail

ℹ

Current (09/24 4:00pm) 132,497

Calls: 114,684 (87%)

Puts: 17,813 (13%)

Prior (09/22) 105,196

Calls: 90,874 (86%)

Puts: 14,322 (14%)

Current vs Prior +25.95%

Calls: +26.20% (Calls)

Puts: +24.38% (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 +53.52%

Calls: +64.78%

Puts: +6.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 4:00pm) $5.62M

Calls: $5.33M (95%)

Puts: $295.2K (5%)

Prior (09/22) $13.80M

Calls: $12.92M (94%)

Puts: $884.8K (6%)

Current vs Prior -59.27%

Calls: -58.76%

Puts: -66.64%

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 -19.80%

Calls: -13.29%

Puts: -65.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 4:00pm) 0.16

Prior (09/22) 0.16

Current vs Prior -1.45%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -36.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 4:00pm) 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 4.70% | 9.16%13.63% | 20.73%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -62.43% | -38.42%-20.48% | -9.76%

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

Current vs 7-Day Avg -55.59% | -28.33%-10.95% | -7.43%

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

Current vs 7-Day Eod -62.43% | -38.42%-21.44% | -14.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior +79.13% | +23.66%

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% | +47.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($5.33M) vs puts ($295.2K). Light premium activity with dollar volume down 59% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (114,684 calls vs 17,813 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
16:00	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.2%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 2	1.66	1.75	$1.71	5.3%	43	1.00	329
$8.00	Sep 25	0.70	0.75	$0.73	6.8%	6.0K	0.93	4.5K
$8.00	Oct 16	0.98	1.06	$1.02	7.8%	2.4K	0.73	4.7K
$8.50	Sep 25	0.30	0.33	$0.32	9.4%	15.8K	0.70	8.3K
$8.00	Oct 30	1.04	1.15	$1.10	10.0%	50	0.69	158

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.57, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.30	0.33	$0.32	9.4%	15.8K	0.70	8.3K
$9.00	Oct 2	0.25	0.29	$0.27	14.8%	4.3K	0.40	14.0K
$8.00	Sep 25	0.70	0.75	$0.73	6.8%	6.0K	0.93	4.5K
$8.50	Oct 2	0.45	0.53	$0.49	16.3%	3.4K	0.60	3.2K
$9.50	Oct 16	0.33	0.39	$0.36	16.7%	69	0.35	222

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.35	0.41	$0.38	15.8%	173	0.70	383
$9.50	Sep 25	0.80	0.97	$0.89	19.1%	46	0.84	53
$9.00	Oct 16	0.71	0.86	$0.78	19.2%	16	0.54	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.53	1.74	$1.64	12.8%	434	1.00	618
$7.50	Sep 25	1.02	1.23	$1.13	18.6%	273	1.00	832
$7.00	Oct 2	1.66	1.75	$1.71	5.3%	43	1.00	329
$8.00	Sep 25	0.70	0.75	$0.73	6.8%	6.0K	0.93	4.5K
$7.00	Oct 9	1.50	1.81	$1.66	18.7%	57	0.93	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.15	1.60	$1.38	32.6%	12	0.91	64
$9.50	Sep 25	0.80	0.97	$0.89	19.1%	46	0.84	53
$10.00	Oct 2	1.30	1.60	$1.45	20.7%	2	0.83	47
$9.50	Oct 2	0.89	1.09	$0.99	20.2%	17	0.75	208
$10.00	Oct 23	1.48	1.69	$1.59	13.2%	8	0.73	4

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 98.9K, top 15.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.30	0.33	$0.32	9.4%	15.8K	0.70	8.3K
$10.00	Sep 25	0.02	0.05	$0.04	75.0%	13.3K	0.09	12.2K
$9.00	Sep 25	0.08	0.10	$0.09	22.2%	13.2K	0.30	14.8K
$8.00	Sep 25	0.70	0.75	$0.73	6.8%	6.0K	0.93	4.5K
$9.00	Oct 16	0.45	0.50	$0.48	10.4%	6.0K	0.45	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.01	0.02	$0.02	50.0%	5.5K	0.07	5.9K
$8.50	Sep 25	0.07	0.11	$0.09	44.4%	2.3K	0.30	2.9K
$7.50	Sep 25	0.00	0.01	$0.01	100.0%	1.9K	0.02	5.2K
$7.00	Sep 25	0.00	0.01	$0.01	100.0%	1.5K	0.01	6.3K
$8.00	Oct 2	0.10	0.14	$0.12	33.3%	1.0K	0.21	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 76.1%, max 128.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 30	153.6%	67.1%	128.9%	3.4K	4.1K
$8.50	Sep 25	Oct 30	99.8%	63.8%	56.5%	16.0K	8.4K
$9.00	Sep 25	Oct 30	106.6%	68.7%	55.2%	13.5K	15.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 16	153.6%	77.7%	97.7%	96	61
$9.00	Sep 25	Oct 23	106.6%	65.9%	61.8%	175	394
$8.50	Sep 25	Oct 30	99.8%	63.8%	56.5%	2.3K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 2.33, avg 1.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Nov 6	$0.15	$0.35	$0.15	73%	2.33	$7.15
$7.50	$10.00	Nov 6	$1.07	$1.43	$1.07	73%	1.34	$8.57
$7.50	$8.00	Oct 16	$0.30	$0.20	$0.30	86%	0.67	$7.80
$7.50	$8.00	Oct 30	$0.30	$0.20	$0.30	85%	0.67	$7.80
$7.50	$8.00	Oct 23	$0.32	$0.18	$0.32	82%	0.56	$7.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 9	$0.16	$0.34	$0.16	40%	2.12	$8.34
$9.00	$8.50	Sep 25	$0.29	$0.21	$0.29	70%	0.72	$8.71
$8.50	$8.00	Oct 30	$0.21	$0.29	$0.21	42%	1.38	$8.29
$9.00	$8.50	Oct 23	$0.27	$0.23	$0.27	53%	0.85	$8.73
$9.00	$8.50	Oct 2	$0.29	$0.21	$0.29	60%	0.72	$8.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.17, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 23	$0.14	$0.14	$0.36	64%	0.39	$9.64
$9.00	$9.50	Oct 9	$0.16	$0.16	$0.34	56%	0.47	$9.16
$9.00	$9.50	Oct 30	$0.18	$0.18	$0.32	54%	0.56	$9.18
$9.00	$9.50	Oct 2	$0.12	$0.12	$0.38	60%	0.32	$9.12
$9.50	$10.00	Oct 16	$0.11	$0.11	$0.39	65%	0.28	$9.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 30	$0.27	$0.27	$0.23	68%	1.17	$7.73
$8.50	$8.00	Oct 23	$0.24	$0.24	$0.26	59%	0.92	$8.26
$8.00	$7.50	Oct 16	$0.16	$0.16	$0.34	72%	0.47	$7.84
$8.50	$8.00	Oct 16	$0.23	$0.23	$0.27	59%	0.85	$8.27
$8.50	$8.00	Oct 2	$0.19	$0.19	$0.31	60%	0.61	$8.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.17	99.8%	76.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.22	99.8%	76.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 4.70% of stock, avg 12.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.32	$0.09	$0.41	$8.09	$8.91	4.70%
$9.00	Sep 25	$0.09	$0.38	$0.47	$8.53	$9.47	5.38%
$8.00	Sep 25	$0.73	$0.02	$0.75	$7.25	$8.75	8.59%
$8.50	Oct 2	$0.49	$0.31	$0.80	$7.70	$9.30	9.16%
$9.00	Oct 2	$0.27	$0.60	$0.87	$8.13	$9.87	9.97%
$8.00	Oct 2	$0.82	$0.12	$0.94	$7.06	$8.94	10.77%
$9.50	Sep 25	$0.06	$0.89	$0.95	$8.55	$10.45	10.88%
$8.50	Oct 9	$0.58	$0.37	$0.95	$7.55	$9.45	10.88%
$9.00	Oct 9	$0.38	$0.69	$1.07	$7.93	$10.07	12.26%
$8.00	Oct 9	$0.87	$0.21	$1.08	$6.92	$9.08	12.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.69% of stock, avg 6.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$8.00	Sep 25	$0.04	$0.02	$0.06	$7.94	$10.06
$9.50	$8.00	Sep 25	$0.06	$0.02	$0.08	$7.92	$9.58
$9.00	$8.00	Sep 25	$0.09	$0.02	$0.11	$7.89	$9.11
$10.00	$8.50	Sep 25	$0.04	$0.09	$0.13	$8.37	$10.13
$9.50	$8.50	Sep 25	$0.06	$0.09	$0.15	$8.35	$9.65
$9.00	$8.50	Sep 25	$0.09	$0.09	$0.18	$8.32	$9.18
$10.00	$7.50	Oct 2	$0.10	$0.09	$0.19	$7.31	$10.19
$10.00	$7.00	Oct 9	$0.15	$0.04	$0.19	$6.81	$10.19
$10.00	$8.00	Oct 2	$0.10	$0.12	$0.22	$7.78	$10.22
$9.50	$7.50	Oct 2	$0.15	$0.09	$0.24	$7.26	$9.74

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 1.78, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Sep 25	$0.18	$0.32	63%	1.78
$8.00	$8.50	$9.00	Oct 2	$0.11	$0.39	40%	3.55
$7.50	$8.00	$8.50	Oct 9	$0.06	$0.44	26%	7.33
$8.50	$9.00	$9.50	Oct 2	$0.10	$0.40	35%	4.00
$8.00	$8.50	$9.00	Oct 9	$0.09	$0.41	31%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Sep 25	$0.06	$0.44	28%	7.33
$8.00	$8.50	$9.00	Oct 2	$0.10	$0.40	39%	4.00
$8.00	$8.50	$9.00	Oct 16	$0.06	$0.44	27%	7.33
$7.50	$8.00	$8.50	Oct 9	$0.06	$0.44	26%	7.33
$8.00	$8.50	$9.00	Sep 25	$0.22	$0.28	64%	1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.16, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$8.50	1:2	Oct 2	-$0.16	$0.34
$8.50	$9.00	1:2	Oct 2	-$0.05	$0.45
$7.50	$8.00	1:2	Sep 25	-$0.33	$0.17
$9.00	$9.50	1:2	Oct 9	-$0.06	$0.44
$8.50	$9.00	1:2	Oct 9	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.50	1:2	Oct 9	-$0.05	$0.45
$9.50	$9.00	1:2	Oct 2	-$0.21	$0.29
$10.00	$9.50	1:2	Sep 25	-$0.40	$0.10
$9.00	$8.50	1:2	Oct 16	-$0.20	$0.30
$8.00	$7.50	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 5.84%, avg 2.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 30	$0.51	0.47	3.1%	5.84%	8.93%	348	900
$10.00	Nov 6	$0.25	0.30	14.6%	2.86%	17.41%	3	--
$9.50	Oct 30	$0.35	0.36	8.8%	4.01%	12.83%	375	17
$10.00	Oct 30	$0.25	0.29	14.6%	2.86%	17.41%	382	516
$9.50	Oct 16	$0.33	0.35	8.8%	3.78%	12.60%	69	222
$9.50	Oct 23	$0.32	0.36	8.8%	3.67%	12.49%	282	177
$9.00	Oct 16	$0.45	0.45	3.1%	5.15%	8.25%	6.0K	16.5K
$9.00	Oct 23	$0.44	0.46	3.1%	5.04%	8.13%	260	202
$10.00	Oct 16	$0.22	0.27	14.6%	2.52%	17.07%	1.0K	5.5K
$10.00	Oct 23	$0.14	0.26	14.6%	1.60%	16.15%	243	389

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 114,684

Total Puts 17,813

Put/Call Ratio 0.16

Net Difference 96,871

Prior's Put/Call Breakdown

Total Calls 90,874

Total Puts 14,322

Put/Call Ratio 0.16

Net Difference 76,552

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