BB - Options Database

BLACKBERRY LTD

$8.40 -4.60%

(9/29 09:40) ◀

Tuesday, September 29, 2026 (9:45am)

▶ (9/29 09:50)

◀ 9/29 09:45 ▶

Option Volume

Detail

ℹ

Current (09/29 9:45am) 7,938

Calls: 7,457 (94%)

Puts: 481 (6%)

Prior (09/24) 19,144

Calls: 16,114 (84%)

Puts: 3,030 (16%)

Current vs Prior -58.54%

Calls: -53.72% (Calls)

Puts: -84.13% (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 -92.31%

Calls: -91.17%

Puts: -97.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:45am) $319.8K

Calls: $298.4K (93%)

Puts: $21.4K (7%)

Prior (09/24) $671.0K

Calls: $613.4K (91%)

Puts: $57.6K (9%)

Current vs Prior -52.34%

Calls: -51.36%

Puts: -62.81%

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 -95.89%

Calls: -95.66%

Puts: -97.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:45am) 0.06

Prior (09/24) 0.19

Current vs Prior -65.70%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -71.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:45am) 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 6.43% | 9.52%10.24% | 18.57%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +36.88% | +3.93%-24.89% | -10.43%

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

Current vs 7-Day Avg -34.44% | -24.02%-31.23% | -15.51%

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

Current vs 7-Day Eod +36.88% | +3.93%-14.19% | +4.76%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.76% | 17.14%

Calls: 13.64% | 14.29%

Puts: 21.87% | 20.00%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -37.68% | -24.43%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -21.09% | -2.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($298.4K) vs puts ($21.4K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (7,457 calls vs 481 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
09:45	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. 10 found (avg $0.38, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.07	0.08	$0.08	12.5%	1.0K	0.22	17.2K
$8.50	Oct 2	0.20	0.23	$0.22	13.6%	1.1K	0.45	6.7K
$10.00	Oct 16	0.10	0.12	$0.11	18.2%	84	0.17	5.9K
$8.50	Oct 9	0.32	0.37	$0.35	14.3%	133	0.48	2.4K
$9.00	Oct 16	0.25	0.28	$0.27	11.1%	93	0.37	14.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 9	0.40	0.49	$0.45	20.0%	30	0.52	573
$9.00	Oct 2	0.64	0.71	$0.68	10.3%	83	0.78	537

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 2	1.31	1.99	$1.65	41.2%	--	1.00	311
$7.00	Oct 9	1.33	2.21	$1.77	49.7%	--	0.96	161
$7.00	Oct 16	1.37	1.98	$1.68	36.3%	--	0.94	313
$7.50	Oct 2	0.83	1.25	$1.04	40.4%	122	0.93	1.2K
$7.00	Oct 23	1.36	2.31	$1.84	51.6%	--	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	0.94	51
$9.50	Oct 2	0.96	1.22	$1.09	23.9%	37	0.92	242
$10.00	Oct 16	1.20	1.80	$1.50	40.0%	--	0.89	87
$9.00	Oct 2	0.64	0.71	$0.68	10.3%	83	0.78	537
$9.50	Oct 16	1.18	1.33	$1.25	12.0%	6	0.76	58

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 5.2K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.02	0.03	$0.03	33.3%	1.1K	0.08	4.9K
$8.50	Oct 2	0.20	0.23	$0.22	13.6%	1.1K	0.45	6.7K
$9.00	Oct 2	0.07	0.08	$0.08	12.5%	1.0K	0.22	17.2K
$10.00	Oct 9	0.04	0.07	$0.06	50.0%	266	0.11	2.0K
$8.00	Oct 2	0.42	0.62	$0.52	38.5%	135	0.76	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.07	0.11	$0.09	44.4%	119	0.24	7.8K
$8.50	Oct 2	0.28	0.35	$0.32	21.9%	88	0.55	1.7K
$9.00	Oct 2	0.64	0.71	$0.68	10.3%	83	0.78	537
$9.50	Oct 2	0.96	1.22	$1.09	23.9%	37	0.92	242
$8.50	Oct 9	0.40	0.49	$0.45	20.0%	30	0.52	573

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 28.2%, max 42.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	90.3%	63.9%	41.4%	1.0K	17.3K
$8.50	Oct 2	Nov 6	80.9%	59.9%	35.0%	1.1K	6.7K
$8.00	Oct 2	Oct 30	75.8%	71.2%	6.5%	135	5.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 23	90.3%	63.5%	42.3%	83	552
$8.50	Oct 2	Nov 6	80.9%	59.9%	35.0%	89	1.7K
$8.00	Oct 2	Nov 6	75.8%	69.7%	8.8%	119	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 3.55, avg 1.71)

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	82%	3.55	$7.72
$8.00	$8.50	Oct 16	$0.23	$0.27	$0.23	72%	1.17	$8.23
$8.50	$9.00	Oct 23	$0.16	$0.34	$0.16	51%	2.12	$8.66
$8.50	$9.00	Oct 16	$0.17	$0.33	$0.17	54%	1.94	$8.67
$8.00	$8.50	Oct 9	$0.26	$0.24	$0.26	69%	0.92	$8.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 2	$0.28	$0.22	$0.28	94%	0.79	$9.72
$10.00	$9.50	Oct 16	$0.25	$0.25	$0.25	89%	1.00	$9.75
$9.00	$8.50	Oct 9	$0.12	$0.38	$0.12	70%	3.17	$8.88
$8.50	$8.00	Oct 23	$0.14	$0.36	$0.14	50%	2.57	$8.36
$8.50	$8.00	Nov 6	$0.12	$0.38	$0.12	44%	3.17	$8.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.85, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Nov 6	$0.37	$0.37	$0.13	46%	2.85	$9.37
$9.50	$10.00	Oct 23	$0.17	$0.17	$0.33	64%	0.52	$9.67
$9.50	$10.00	Oct 16	$0.11	$0.11	$0.39	72%	0.28	$9.61
$8.50	$9.00	Oct 30	$0.25	$0.25	$0.25	43%	1.00	$8.75
$8.50	$9.00	Oct 2	$0.14	$0.14	$0.36	55%	0.39	$8.64

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 30	$0.23	$0.23	$0.27	73%	0.85	$7.27
$7.50	$7.00	Oct 23	$0.16	$0.16	$0.34	76%	0.47	$7.34
$8.00	$7.50	Oct 9	$0.15	$0.15	$0.35	69%	0.43	$7.85
$8.00	$7.50	Oct 23	$0.16	$0.16	$0.34	65%	0.47	$7.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.13, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.13	80.9%	70.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.13	80.9%	70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 6.43% of stock, avg 11.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.22	$0.32	$0.54	$7.96	$9.04	6.43%
$8.00	Oct 2	$0.52	$0.09	$0.61	$7.39	$8.61	7.26%
$9.00	Oct 9	$0.18	$0.57	$0.75	$8.25	$9.75	8.93%
$9.00	Oct 2	$0.08	$0.68	$0.76	$8.24	$9.76	9.05%
$8.50	Oct 9	$0.35	$0.45	$0.80	$7.70	$9.30	9.52%
$8.00	Oct 9	$0.61	$0.20	$0.81	$7.19	$8.81	9.64%
$8.50	Oct 16	$0.44	$0.42	$0.86	$7.64	$9.36	10.24%
$8.00	Oct 16	$0.67	$0.21	$0.88	$7.12	$8.88	10.48%
$9.00	Oct 16	$0.27	$0.71	$0.98	$8.02	$9.98	11.67%
$8.50	Oct 23	$0.51	$0.53	$1.04	$7.46	$9.54	12.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 58 found (cheapest 0.48% of stock, avg 5.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.50	Oct 2	$0.02	$0.02	$0.04	$7.46	$10.04
$9.50	$7.50	Oct 2	$0.03	$0.02	$0.05	$7.45	$9.55
$10.00	$7.50	Oct 9	$0.06	$0.05	$0.11	$7.39	$10.11
$9.00	$7.50	Oct 2	$0.08	$0.02	$0.10	$7.40	$9.10
$10.00	$8.00	Oct 2	$0.02	$0.09	$0.11	$7.89	$10.11
$9.50	$8.00	Oct 2	$0.03	$0.09	$0.12	$7.88	$9.62
$9.50	$7.50	Oct 9	$0.10	$0.05	$0.15	$7.35	$9.65
$9.00	$8.00	Oct 2	$0.08	$0.09	$0.17	$7.83	$9.17
$10.00	$7.00	Oct 16	$0.11	$0.05	$0.16	$6.84	$10.16
$10.00	$7.50	Oct 16	$0.11	$0.13	$0.24	$7.26	$10.24

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 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 16	$0.06	$0.44	35%	7.33
$8.00	$8.50	$9.00	Oct 9	$0.09	$0.41	39%	4.56
$8.00	$8.50	$9.00	Oct 2	$0.16	$0.34	54%	2.13
$8.50	$9.00	$9.50	Oct 2	$0.09	$0.41	37%	4.56
$8.50	$9.00	$9.50	Oct 9	$0.09	$0.41	30%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.05	$0.45	37%	9.00
$8.00	$8.50	$9.00	Oct 2	$0.13	$0.37	54%	2.85
$8.00	$8.50	$9.00	Oct 16	$0.08	$0.42	37%	5.25
$7.50	$8.00	$8.50	Oct 9	$0.10	$0.40	41%	4.00
$7.50	$8.00	$8.50	Oct 2	$0.16	$0.34	50%	2.12

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 $-0.09, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 16	-$0.09	$0.41
$8.00	$8.50	1:2	Oct 9	-$0.09	$0.41
$7.50	$8.00	1:2	Oct 23	-$0.21	$0.29
$8.50	$9.00	1:2	Oct 30	-$0.10	$0.40
$8.50	$9.00	1:2	Oct 16	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Oct 16	-$0.17	$0.33
$9.50	$9.00	1:2	Oct 2	-$0.27	$0.23
$9.00	$8.50	1:2	Oct 16	-$0.13	$0.37
$9.00	$8.50	1:2	Oct 23	-$0.22	$0.28
$8.00	$7.50	1:2	Oct 23	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.81%, avg 2.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.32	0.54	7.1%	3.81%	10.95%	1	120
$10.00	Nov 6	$0.18	0.29	19.1%	2.14%	21.19%	1	81
$8.50	Oct 30	$0.54	0.57	1.2%	6.43%	7.62%	50	428
$10.00	Oct 30	$0.12	0.28	19.1%	1.43%	20.48%	20	303
$10.00	Oct 23	$0.12	0.27	19.1%	1.43%	20.48%	1	754
$9.50	Oct 23	$0.15	0.36	13.1%	1.79%	14.88%	50	613
$8.50	Oct 23	$0.47	0.51	1.2%	5.60%	6.79%	80	468
$9.00	Oct 23	$0.30	0.37	7.1%	3.57%	10.71%	--	680
$9.50	Oct 30	$0.13	0.34	13.1%	1.55%	14.64%	1	585
$9.50	Nov 6	$0.09	0.37	13.1%	1.07%	14.17%	1	27

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 7,457

Total Puts 481

Put/Call Ratio 0.06

Net Difference 6,976

Prior's Put/Call Breakdown

Total Calls 16,114

Total Puts 3,030

Put/Call Ratio 0.19

Net Difference 13,084

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