BB - Options Database

BLACKBERRY LTD

$8.66 -1.59%

(9/28 02:54) ◀

Tuesday, September 29, 2026 (9:35am)

▶ (9/29 09:40)

◀ 9/29 09:35 ▶

Option Volume

Detail

ℹ

Current (09/29 9:35am) 3,936

Calls: 3,800 (97%)

Puts: 136 (3%)

Prior (09/24) 11,782

Calls: 9,759 (83%)

Puts: 2,023 (17%)

Current vs Prior -66.59%

Calls: -61.06% (Calls)

Puts: -93.28% (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 -95.44%

Calls: -94.54%

Puts: -99.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:35am) $134.5K

Calls: $126.5K (94%)

Puts: $8.0K (6%)

Prior (09/24) $345.2K

Calls: $283.0K (82%)

Puts: $62.3K (18%)

Current vs Prior -61.05%

Calls: -55.29%

Puts: -87.22%

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 -98.08%

Calls: -97.94%

Puts: -99.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:35am) 0.04

Prior (09/24) 0.21

Current vs Prior -82.74%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -85.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:35am) 588,105

Calls: 480,464 (82%)

Puts: 107,641 (18%)

Prior (09/24) 614,981

Calls: 492,805 (80%)

Puts: 122,176 (20%)

Current vs Prior -4.37%

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 +9.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 6.12% | 10.74%10.62% | 19.40%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -51.04% | -27.83%-38.03% | -15.57%

Prior 7-Day Avg 10.57% | 12.79%14.24% | 21.46%

Current vs 7-Day Avg -42.12% | -16.01%-25.41% | -9.62%

Prior 7-Day Eod 12.50% | 14.88%11.93% | 17.73%

Current vs 7-Day Eod -51.04% | -27.83%-10.96% | +9.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.25% | 169.81%

Calls: 14.29% | 39.62%

Puts: 22.22% | 300.00%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior +14.71% | +825.90%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg -10.67% | +1007.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($126.5K) vs puts ($8.0K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (3,800 calls vs 136 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
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.40, cheapest $0.35)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.32	0.37	$0.35	14.3%	905	0.60	6.7K
$9.00	Oct 16	0.34	0.40	$0.37	16.2%	8	0.44	14.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.45	0.52	$0.49	14.3%	70	0.69	537

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.75, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 2	1.53	1.99	$1.76	26.1%	--	0.98	311
$7.50	Oct 2	1.10	1.25	$1.18	12.7%	20	0.95	1.2K
$7.00	Oct 9	1.46	2.21	$1.84	40.8%	--	0.94	161
$7.00	Oct 16	1.57	1.98	$1.78	23.0%	--	0.94	313
$7.00	Oct 23	1.56	2.31	$1.94	38.7%	--	0.92	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.99	1.74	$1.37	54.7%	1	0.91	51
$9.50	Oct 2	0.73	0.98	$0.86	29.1%	3	0.84	242
$10.00	Oct 16	1.20	1.59	$1.40	27.9%	--	0.82	87
$10.00	Oct 23	0.98	1.73	$1.36	55.1%	--	0.73	10
$9.50	Oct 16	0.83	1.12	$0.98	29.6%	--	0.70	58

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 2.8K, top 964)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.05	0.08	$0.07	42.9%	964	0.16	4.9K
$8.50	Oct 2	0.32	0.37	$0.35	14.3%	905	0.60	6.7K
$10.00	Oct 9	0.06	0.09	$0.08	37.5%	244	0.14	2.0K
$9.00	Oct 2	0.12	0.17	$0.15	33.3%	243	0.31	17.2K
$10.00	Oct 16	0.11	0.16	$0.14	35.7%	70	0.20	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.45	0.52	$0.49	14.3%	70	0.69	537
$8.00	Oct 2	0.03	0.06	$0.05	60.0%	25	0.14	7.8K
$8.50	Oct 2	0.16	0.20	$0.18	22.2%	15	0.40	1.7K
$8.00	Oct 16	0.09	0.23	$0.16	87.5%	4	0.24	10.9K
$9.50	Oct 2	0.73	0.98	$0.86	29.1%	3	0.84	242

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 31.6%, max 61.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Oct 2	Nov 6	96.8%	59.8%	61.9%	965	5.0K
$8.50	Oct 2	Nov 6	77.1%	62.2%	23.9%	905	6.7K
$9.00	Oct 2	Nov 6	81.8%	70.0%	16.8%	244	17.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Oct 2	Oct 16	96.8%	73.1%	32.5%	3	300
$9.00	Oct 2	Oct 23	81.8%	62.6%	30.6%	70	552
$8.50	Oct 2	Nov 6	77.1%	62.2%	23.9%	15	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 3.55, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$8.50	Nov 6	$0.22	$0.78	$0.22	79%	3.55	$7.72
$7.00	$7.50	Oct 23	$0.31	$0.19	$0.31	92%	0.61	$7.31
$8.50	$9.00	Nov 6	$0.20	$0.30	$0.20	64%	1.50	$8.70
$9.00	$9.50	Oct 16	$0.11	$0.39	$0.11	44%	3.55	$9.11
$9.00	$9.50	Oct 30	$0.14	$0.36	$0.14	50%	2.57	$9.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 9	$0.12	$0.38	$0.12	60%	3.17	$8.88
$9.00	$8.50	Oct 23	$0.19	$0.31	$0.19	56%	1.63	$8.81
$8.50	$8.00	Nov 6	$0.12	$0.38	$0.12	40%	3.17	$8.38
$9.50	$9.00	Oct 16	$0.31	$0.19	$0.31	70%	0.61	$9.19
$8.00	$7.50	Oct 23	$0.11	$0.39	$0.11	31%	3.55	$7.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.72, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Nov 6	$0.30	$0.30	$0.20	47%	1.50	$9.30
$9.00	$9.50	Oct 9	$0.16	$0.16	$0.34	60%	0.47	$9.16
$9.50	$10.00	Oct 23	$0.17	$0.17	$0.33	61%	0.52	$9.67
$9.50	$10.00	Oct 16	$0.12	$0.12	$0.38	68%	0.32	$9.62
$9.50	$10.00	Nov 6	$0.14	$0.14	$0.36	59%	0.39	$9.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 23	$0.21	$0.21	$0.29	78%	0.72	$7.29
$7.50	$7.00	Oct 30	$0.23	$0.23	$0.27	76%	0.85	$7.27
$8.50	$8.00	Oct 9	$0.26	$0.26	$0.24	57%	1.08	$8.24
$7.50	$7.00	Oct 9	$0.11	$0.11	$0.39	84%	0.28	$7.39
$8.50	$8.00	Oct 16	$0.20	$0.20	$0.30	59%	0.67	$8.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.18, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Oct 2	Oct 9	$0.15	81.8%	79.0%
$8.50	Oct 2	Oct 9	$0.18	77.1%	79.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.22	77.1%	79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 6.12% of stock, avg 12.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.35	$0.18	$0.53	$7.97	$9.03	6.12%
$9.00	Oct 2	$0.15	$0.49	$0.64	$8.36	$9.64	7.39%
$8.00	Oct 2	$0.73	$0.05	$0.78	$7.22	$8.78	9.01%
$9.00	Oct 9	$0.30	$0.52	$0.82	$8.18	$9.82	9.47%
$8.50	Oct 16	$0.56	$0.36	$0.92	$7.58	$9.42	10.62%
$9.50	Oct 2	$0.07	$0.86	$0.93	$8.57	$10.43	10.74%
$8.50	Oct 9	$0.53	$0.40	$0.93	$7.57	$9.43	10.74%
$8.00	Oct 9	$0.84	$0.14	$0.98	$7.02	$8.98	11.32%
$9.00	Oct 16	$0.37	$0.67	$1.04	$7.96	$10.04	12.01%
$9.00	Oct 23	$0.44	$0.66	$1.10	$7.90	$10.10	12.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 1.04% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$8.00	Oct 2	$0.04	$0.05	$0.09	$7.91	$10.09
$9.50	$8.00	Oct 2	$0.07	$0.05	$0.12	$7.88	$9.62
$10.00	$7.50	Oct 9	$0.08	$0.13	$0.21	$7.29	$10.21
$10.00	$7.00	Oct 16	$0.14	$0.05	$0.19	$6.81	$10.19
$10.00	$7.50	Oct 16	$0.14	$0.07	$0.21	$7.29	$10.21
$10.00	$8.00	Oct 9	$0.08	$0.14	$0.22	$7.78	$10.22
$9.00	$8.00	Oct 2	$0.15	$0.05	$0.20	$7.80	$9.20
$9.50	$8.00	Oct 9	$0.14	$0.14	$0.28	$7.72	$9.78
$9.50	$7.50	Oct 9	$0.14	$0.13	$0.27	$7.23	$9.77
$10.00	$8.00	Oct 16	$0.14	$0.16	$0.30	$7.70	$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. 27 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 2	$0.07	$0.43	35%	6.14
$8.00	$8.50	$9.00	Oct 9	$0.08	$0.42	37%	5.25
$8.50	$9.00	$9.50	Oct 9	$0.07	$0.43	34%	6.14
$8.50	$9.00	$9.50	Oct 2	$0.12	$0.38	44%	3.17
$8.00	$8.50	$9.00	Oct 2	$0.18	$0.32	55%	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.06	$0.44	44%	7.33
$8.00	$8.50	$9.00	Oct 2	$0.18	$0.32	55%	1.78
$7.50	$8.00	$8.50	Oct 2	$0.10	$0.40	35%	4.00
$8.00	$8.50	$9.00	Oct 16	$0.11	$0.39	34%	3.55
$7.50	$8.00	$8.50	Oct 16	$0.11	$0.39	29%	3.55

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 $-0.12, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$8.50	1:2	Oct 16	-$0.14	$0.36
$7.50	$8.00	1:2	Oct 2	-$0.28	$0.22
$8.50	$9.00	1:2	Oct 30	-$0.11	$0.39
$8.50	$9.00	1:2	Oct 9	-$0.07	$0.43
$7.50	$8.00	1:2	Oct 9	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Oct 2	-$0.12	$0.38
$10.00	$9.50	1:2	Oct 2	-$0.35	$0.15
$9.00	$8.50	1:2	Oct 9	-$0.28	$0.22
$9.50	$9.00	1:2	Oct 16	-$0.36	$0.14
$8.00	$7.50	1:2	Oct 9	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 4.04%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.50	Nov 6	$0.35	0.41	9.7%	4.04%	13.74%	1	27
$9.00	Nov 6	$0.46	0.53	3.9%	5.31%	9.24%	1	120
$9.00	Oct 30	$0.35	0.49	3.9%	4.04%	7.97%	1	2.9K
$10.00	Nov 6	$0.10	0.31	15.5%	1.15%	16.63%	1	81
$10.00	Oct 23	$0.12	0.29	15.5%	1.39%	16.86%	1	754
$9.00	Oct 16	$0.34	0.44	3.9%	3.93%	7.85%	8	14.4K
$9.50	Oct 23	$0.15	0.39	9.7%	1.73%	11.43%	50	613
$9.50	Oct 16	$0.19	0.32	9.7%	2.19%	11.89%	--	276
$9.50	Oct 30	$0.12	0.37	9.7%	1.39%	11.09%	1	585
$9.00	Oct 9	$0.26	0.40	3.9%	3.00%	6.93%	2	1.9K

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 3,800

Total Puts 136

Put/Call Ratio 0.04

Net Difference 3,664

Prior's Put/Call Breakdown

Total Calls 9,759

Total Puts 2,023

Put/Call Ratio 0.21

Net Difference 7,736

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