BB - Options Database

BLACKBERRY LTD

$8.57 -2.67%

(9/29 09:35) ◀

Tuesday, September 29, 2026 (9:40am)

▶ (9/29 09:45)

◀ 9/29 09:40 ▶

Option Volume

Detail

ℹ

Current (09/29 9:40am) 5,106

Calls: 4,909 (96%)

Puts: 197 (4%)

Prior (09/24) 15,447

Calls: 12,735 (82%)

Puts: 2,712 (18%)

Current vs Prior -66.95%

Calls: -61.45% (Calls)

Puts: -92.74% (Puts)

Prior 7-Day Total 722,474

Calls: 590,983 (82%)

Puts: 131,491 (18%)

Prior 7-Day Average 103,210

Calls: 84,426 (82%)

Puts: 18,784 (18%)

Current vs Prior 7-Day Avg -95.05%

Calls: -94.19%

Puts: -98.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:40am) $167.1K

Calls: $154.9K (93%)

Puts: $12.2K (7%)

Prior (09/24) $435.4K

Calls: $371.3K (85%)

Puts: $64.1K (15%)

Current vs Prior -61.62%

Calls: -58.27%

Puts: -80.99%

Prior 7-Day Total $54.43M

Calls: $48.13M (88%)

Puts: $6.31M (12%)

Prior 7-Day Average $7.78M

Calls: $6.88M (88%)

Puts: $901.1K (12%)

Current vs Prior 7-Day Avg -97.85%

Calls: -97.75%

Puts: -98.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:40am) 0.04

Prior (09/24) 0.21

Current vs Prior -81.16%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -81.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:40am) 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 4,084,606

Calls: 3,348,311 (82%)

Puts: 736,295 (18%)

Prior 7-Day Average 583,515

Calls: 478,330 (82%)

Puts: 105,185 (18%)

Current vs Prior 7-Day Avg +0.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.95% | 9.10%10.04% | 19.72%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +26.71% | -0.68%-26.38% | -4.89%

Prior 7-Day Avg 9.80% | 12.53%14.89% | 21.98%

Current vs 7-Day Avg -39.31% | -27.39%-32.60% | -10.29%

Prior 7-Day Eod 4.70% | 9.16%11.93% | 17.73%

Current vs 7-Day Eod +26.71% | -0.68%-15.90% | +11.24%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.89% | 37.44%

Calls: 24.14% | 36.17%

Puts: 13.64% | 38.71%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -33.72% | +65.08%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -16.07% | +113.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($154.9K) vs puts ($12.2K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (4,909 calls vs 197 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
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 2 of results (avg 8.0%, best 7.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 16	0.32	0.35	$0.34	8.8%	21	0.41	14.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.93	1.00	$0.97	7.2%	33	0.86	242

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.05	0.06	$0.06	16.7%	965	0.14	4.9K
$8.00	Oct 2	0.60	0.67	$0.64	10.9%	55	0.85	5.7K
$9.00	Oct 16	0.32	0.35	$0.34	8.8%	21	0.41	14.4K
$8.50	Oct 16	0.46	0.54	$0.50	16.0%	5	0.58	2.6K
$8.00	Oct 9	0.69	0.80	$0.75	14.7%	6	0.78	1.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.20	0.23	$0.22	13.6%	35	0.43	1.7K
$9.00	Oct 2	0.47	0.57	$0.52	19.2%	74	0.72	537
$9.50	Oct 2	0.93	1.00	$0.97	7.2%	33	0.86	242

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 2	1.54	1.99	$1.77	25.4%	--	0.98	311
$7.00	Oct 9	1.46	2.21	$1.84	40.8%	--	0.96	161
$7.50	Oct 2	1.05	1.25	$1.15	17.4%	122	0.95	1.2K
$7.00	Oct 16	1.57	1.98	$1.78	23.0%	--	0.93	313
$7.00	Oct 23	1.56	2.31	$1.94	38.7%	--	0.90	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	0.92	51
$9.50	Oct 2	0.93	1.00	$0.97	7.2%	33	0.86	242
$10.00	Oct 16	1.20	1.59	$1.40	27.9%	--	0.83	87
$10.00	Oct 23	1.45	1.73	$1.59	17.6%	1	0.72	10
$9.00	Oct 2	0.47	0.57	$0.52	19.2%	74	0.72	537

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 3.9K, top 965)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.05	0.06	$0.06	16.7%	965	0.14	4.9K
$8.50	Oct 2	0.25	0.32	$0.29	24.1%	962	0.57	6.7K
$9.00	Oct 2	0.10	0.13	$0.12	25.0%	918	0.29	17.2K
$10.00	Oct 9	0.06	0.08	$0.07	28.6%	254	0.14	2.0K
$7.50	Oct 2	1.05	1.25	$1.15	17.4%	122	0.95	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.47	0.57	$0.52	19.2%	74	0.72	537
$8.50	Oct 2	0.20	0.23	$0.22	13.6%	35	0.43	1.7K
$9.50	Oct 2	0.93	1.00	$0.97	7.2%	33	0.86	242
$8.00	Oct 2	0.03	0.07	$0.05	80.0%	25	0.15	7.8K
$8.50	Oct 16	0.25	0.46	$0.36	58.3%	5	0.43	698

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 24.0%, max 39.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Oct 2	Nov 6	79.4%	61.9%	28.2%	962	6.7K
$9.00	Oct 2	Nov 6	82.3%	70.0%	17.7%	919	17.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 23	82.3%	59.2%	39.0%	74	552
$8.50	Oct 2	Nov 6	79.4%	61.9%	28.2%	35	1.7K
$8.00	Oct 2	Nov 6	75.4%	70.6%	6.8%	25	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 3.55, avg 1.96)

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	80%	3.55	$7.72
$7.50	$8.00	Oct 30	$0.25	$0.25	$0.25	78%	1.00	$7.75
$9.00	$9.50	Oct 30	$0.11	$0.39	$0.11	49%	3.55	$9.11
$8.50	$9.00	Nov 6	$0.20	$0.30	$0.20	64%	1.50	$8.70
$8.50	$9.00	Oct 16	$0.16	$0.34	$0.16	58%	2.13	$8.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Nov 6	$0.12	$0.38	$0.12	40%	3.17	$8.38
$9.00	$8.50	Oct 9	$0.23	$0.27	$0.23	64%	1.17	$8.77
$9.50	$9.00	Oct 16	$0.31	$0.19	$0.31	70%	0.61	$9.19
$9.00	$8.50	Oct 2	$0.30	$0.20	$0.30	72%	0.67	$8.70
$9.00	$8.50	Oct 23	$0.27	$0.23	$0.27	60%	0.85	$8.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.85, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Nov 6	$0.34	$0.34	$0.16	46%	2.12	$9.34
$9.50	$10.00	Oct 16	$0.13	$0.13	$0.37	69%	0.35	$9.63
$9.50	$10.00	Oct 23	$0.17	$0.17	$0.33	63%	0.52	$9.67
$9.00	$9.50	Oct 9	$0.11	$0.11	$0.39	62%	0.28	$9.11
$9.50	$10.00	Nov 6	$0.10	$0.10	$0.40	60%	0.25	$9.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 30	$0.23	$0.23	$0.27	75%	0.85	$7.27
$7.50	$7.00	Oct 23	$0.16	$0.16	$0.34	78%	0.47	$7.34
$7.50	$7.00	Oct 9	$0.11	$0.11	$0.39	84%	0.28	$7.39
$8.50	$8.00	Oct 2	$0.17	$0.17	$0.33	57%	0.52	$8.33
$8.00	$7.50	Oct 16	$0.11	$0.11	$0.39	74%	0.28	$7.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.09)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.18	79.4%	66.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.09	79.4%	66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 5.95% of stock, avg 11.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.29	$0.22	$0.51	$7.99	$9.01	5.95%
$9.00	Oct 2	$0.12	$0.52	$0.64	$8.36	$9.64	7.47%
$8.00	Oct 2	$0.64	$0.05	$0.69	$7.31	$8.69	8.05%
$8.50	Oct 9	$0.47	$0.31	$0.78	$7.72	$9.28	9.10%
$9.00	Oct 9	$0.24	$0.54	$0.78	$8.22	$9.78	9.10%
$8.50	Oct 16	$0.50	$0.36	$0.86	$7.64	$9.36	10.04%
$8.00	Oct 9	$0.75	$0.13	$0.88	$7.12	$8.88	10.27%
$9.00	Oct 16	$0.34	$0.67	$1.01	$7.99	$10.01	11.79%
$8.00	Oct 16	$0.85	$0.18	$1.03	$6.97	$9.03	12.02%
$8.50	Oct 23	$0.56	$0.48	$1.04	$7.46	$9.54	12.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 0.93% of stock, avg 6.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$8.00	Oct 2	$0.03	$0.05	$0.08	$7.92	$10.08
$9.50	$8.00	Oct 2	$0.06	$0.05	$0.11	$7.89	$9.61
$9.00	$8.00	Oct 2	$0.12	$0.05	$0.17	$7.83	$9.17
$10.00	$7.00	Oct 16	$0.13	$0.05	$0.18	$6.82	$10.18
$10.00	$7.50	Oct 9	$0.07	$0.13	$0.20	$7.30	$10.20
$10.00	$7.50	Oct 16	$0.13	$0.07	$0.20	$7.30	$10.20
$10.00	$8.00	Oct 9	$0.07	$0.13	$0.20	$7.80	$10.20
$9.50	$8.00	Oct 9	$0.13	$0.13	$0.26	$7.74	$9.76
$9.50	$7.50	Oct 9	$0.13	$0.13	$0.26	$7.24	$9.76
$10.00	$8.00	Oct 16	$0.13	$0.18	$0.31	$7.69	$10.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.92, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Oct 16	$0.24	$0.26	43%	0.92	$7.76	$9.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 9	$0.05	$0.45	40%	9.00
$8.50	$9.00	$9.50	Oct 2	$0.11	$0.39	43%	3.55
$8.00	$8.50	$9.00	Oct 2	$0.18	$0.32	56%	1.78
$8.50	$9.00	$9.50	Oct 16	$0.08	$0.42	27%	5.25
$8.50	$9.00	$9.50	Oct 9	$0.12	$0.38	36%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 9	$0.05	$0.45	41%	9.00
$8.00	$8.50	$9.00	Oct 2	$0.13	$0.37	56%	2.85
$7.50	$8.00	$8.50	Oct 16	$0.07	$0.43	31%	6.14
$8.50	$9.00	$9.50	Oct 2	$0.15	$0.35	43%	2.33
$7.50	$8.00	$8.50	Oct 2	$0.14	$0.36	38%	2.57

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 $-0.13, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 2	-$0.13	$0.37
$7.50	$8.00	1:2	Oct 9	-$0.09	$0.41
$8.50	$9.00	1:2	Oct 30	-$0.05	$0.45
$8.00	$8.50	1:2	Oct 16	-$0.15	$0.35
$9.00	$9.50	1:2	Nov 6	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Oct 2	-$0.07	$0.43
$9.00	$8.50	1:2	Oct 9	-$0.08	$0.42
$8.00	$7.50	1:2	Oct 23	-$0.07	$0.43
$9.00	$8.50	1:2	Oct 23	-$0.21	$0.29
$9.50	$9.00	1:2	Oct 16	-$0.36	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.37%, avg 2.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.46	0.54	5.0%	5.37%	10.39%	1	120
$9.50	Nov 6	$0.28	0.40	10.8%	3.27%	14.12%	1	27
$10.00	Oct 30	$0.19	0.31	16.7%	2.22%	18.90%	20	303
$9.00	Oct 30	$0.40	0.49	5.0%	4.67%	9.68%	1	2.9K
$10.00	Nov 6	$0.10	0.31	16.7%	1.17%	17.85%	1	81
$10.00	Oct 23	$0.12	0.27	16.7%	1.40%	18.09%	1	754
$9.00	Oct 16	$0.32	0.41	5.0%	3.73%	8.75%	21	14.4K
$9.50	Oct 23	$0.15	0.37	10.8%	1.75%	12.60%	50	613
$9.50	Oct 16	$0.18	0.31	10.8%	2.10%	12.95%	--	276
$9.50	Oct 30	$0.12	0.37	10.8%	1.40%	12.25%	1	585

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 4,909

Total Puts 197

Put/Call Ratio 0.04

Net Difference 4,712

Prior's Put/Call Breakdown

Total Calls 12,735

Total Puts 2,712

Put/Call Ratio 0.21

Net Difference 10,023

Prior 7-Day Put/Call Summary

Total Calls 590,983

Total Puts 131,491

Average Put/Call Ratio 0.22

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