BB - Options Database

BLACKBERRY LTD

$8.40 -4.55%

(9/29 09:45) ◀

Tuesday, September 29, 2026 (9:50am)

▶ (9/29 09:55)

◀ 9/29 09:50 ▶

Option Volume

Detail

ℹ

Current (09/29 9:50am) 9,030

Calls: 8,221 (91%)

Puts: 809 (9%)

Prior (09/24) 24,745

Calls: 20,863 (84%)

Puts: 3,882 (16%)

Current vs Prior -63.51%

Calls: -60.60% (Calls)

Puts: -79.16% (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 -91.25%

Calls: -90.26%

Puts: -95.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:50am) $380.7K

Calls: $335.3K (88%)

Puts: $45.4K (12%)

Prior (09/24) $685.9K

Calls: $607.7K (89%)

Puts: $78.2K (11%)

Current vs Prior -44.49%

Calls: -44.83%

Puts: -41.89%

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 -95.10%

Calls: -95.12%

Puts: -94.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:50am) 0.10

Prior (09/24) 0.19

Current vs Prior -47.11%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -55.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:50am) 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 6.07% | 8.81%11.31% | 17.62%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +29.28% | -3.87%-17.03% | -15.02%

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

Current vs 7-Day Avg -38.08% | -29.72%-24.04% | -19.84%

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

Current vs 7-Day Eod +29.28% | -3.87%-5.22% | -0.61%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.43% | 19.64%

Calls: 9.52% | 25.00%

Puts: 13.33% | 14.29%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -59.89% | -13.40%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -49.22% | +12.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($335.3K) vs puts ($45.4K). Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (8,221 calls vs 809 puts). P/C ratio dropping 47% - 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
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 3 of results (avg 9.7%, best 9.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.20	0.22	$0.21	9.5%	1.2K	0.45	6.7K
$8.50	Oct 23	0.49	0.54	$0.52	9.6%	100	0.52	468

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 16	0.48	0.53	$0.51	9.8%	143	0.51	698

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.45, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.20	0.22	$0.21	9.5%	1.2K	0.45	6.7K
$9.50	Oct 9	0.09	0.10	$0.10	10.0%	93	0.18	2.7K
$9.00	Oct 9	0.16	0.19	$0.18	16.7%	137	0.30	1.9K
$8.00	Oct 2	0.44	0.53	$0.49	18.4%	149	0.77	5.7K
$9.00	Oct 16	0.25	0.28	$0.27	11.1%	111	0.35	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.28	0.32	$0.30	13.3%	116	0.55	1.7K
$8.50	Oct 9	0.39	0.45	$0.42	14.3%	30	0.53	573
$9.00	Oct 2	0.62	0.70	$0.66	12.1%	83	0.79	537
$8.50	Oct 16	0.48	0.53	$0.51	9.8%	143	0.51	698
$9.00	Oct 9	0.72	0.85	$0.78	16.7%	2	0.70	263

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	1.31	1.99	$1.65	41.2%	--	0.98	311
$7.50	Oct 2	0.83	1.25	$1.04	40.4%	122	0.94	1.2K
$7.00	Oct 9	1.33	2.21	$1.77	49.7%	--	0.94	161
$7.00	Oct 16	1.37	1.98	$1.68	36.3%	--	0.93	313
$7.00	Oct 23	1.36	2.31	$1.84	51.6%	--	0.91	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	0.93	51
$9.50	Oct 2	0.97	1.22	$1.10	22.7%	39	0.90	242
$10.00	Oct 16	1.20	1.80	$1.50	40.0%	--	0.85	87
$9.00	Oct 2	0.62	0.70	$0.66	12.1%	83	0.79	537
$10.00	Oct 23	1.45	1.93	$1.69	28.4%	1	0.75	10

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 5.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.07	0.09	$0.08	25.0%	1.3K	0.21	17.2K
$8.50	Oct 2	0.20	0.22	$0.21	9.5%	1.2K	0.45	6.7K
$9.50	Oct 2	0.03	0.04	$0.04	25.0%	1.1K	0.10	4.9K
$10.00	Oct 9	0.04	0.06	$0.05	40.0%	267	0.10	2.0K
$8.50	Oct 9	0.28	0.36	$0.32	25.0%	153	0.47	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 16	0.48	0.53	$0.51	9.8%	143	0.51	698
$8.00	Oct 2	0.07	0.09	$0.08	25.0%	133	0.23	7.8K
$8.50	Oct 2	0.28	0.32	$0.30	13.3%	116	0.55	1.7K
$9.00	Oct 2	0.62	0.70	$0.66	12.1%	83	0.79	537
$9.00	Oct 16	0.79	0.91	$0.85	14.1%	50	0.65	1.7K

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 24.1%, max 40.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	86.7%	63.9%	35.7%	1.3K	17.3K
$8.50	Oct 2	Nov 6	78.8%	60.0%	31.4%	1.2K	6.7K
$8.00	Oct 2	Oct 30	73.2%	72.4%	1.2%	149	5.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 23	86.7%	61.9%	40.1%	83	552
$8.50	Oct 2	Nov 6	78.8%	60.0%	31.4%	117	1.7K
$8.00	Oct 2	Nov 6	73.2%	69.7%	5.0%	133	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 3.55, avg 1.75)

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	67%	1.17	$8.23
$8.00	$8.50	Oct 2	$0.28	$0.22	$0.28	77%	0.79	$8.28
$8.50	$9.00	Oct 9	$0.14	$0.36	$0.14	48%	2.57	$8.64
$8.50	$9.00	Nov 6	$0.27	$0.23	$0.27	66%	0.85	$8.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 2	$0.27	$0.23	$0.27	93%	0.85	$9.73
$10.00	$9.50	Oct 16	$0.25	$0.25	$0.25	85%	1.00	$9.75
$8.50	$8.00	Oct 23	$0.14	$0.36	$0.14	49%	2.57	$8.36
$8.50	$8.00	Nov 6	$0.12	$0.38	$0.12	44%	3.17	$8.38
$8.50	$8.00	Oct 9	$0.22	$0.28	$0.22	52%	1.27	$8.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.85, avg 0.74)

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	$0.20	$0.20	$0.30	63%	0.67	$9.70
$9.50	$10.00	Oct 16	$0.13	$0.13	$0.37	73%	0.35	$9.63
$8.50	$9.00	Oct 2	$0.13	$0.13	$0.37	55%	0.35	$8.63
$8.50	$9.00	Oct 23	$0.20	$0.20	$0.30	48%	0.67	$8.70

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	74%	0.85	$7.27
$8.00	$7.50	Oct 23	$0.22	$0.22	$0.28	65%	0.79	$7.78
$7.50	$7.00	Oct 23	$0.10	$0.10	$0.40	79%	0.25	$7.40
$8.00	$7.50	Oct 9	$0.13	$0.13	$0.37	68%	0.35	$7.87
$8.00	$7.50	Oct 16	$0.14	$0.14	$0.36	67%	0.39	$7.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.11, cheapest $0.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.11	78.8%	65.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.12	78.8%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 6.07% of stock, avg 11.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.21	$0.30	$0.51	$7.99	$9.01	6.07%
$8.00	Oct 2	$0.49	$0.08	$0.57	$7.43	$8.57	6.79%
$9.00	Oct 2	$0.08	$0.66	$0.74	$8.26	$9.74	8.81%
$8.50	Oct 9	$0.32	$0.42	$0.74	$7.76	$9.24	8.81%
$8.00	Oct 9	$0.62	$0.20	$0.82	$7.18	$8.82	9.76%
$8.00	Oct 16	$0.67	$0.25	$0.92	$7.08	$8.92	10.95%
$8.50	Oct 16	$0.44	$0.51	$0.95	$7.55	$9.45	11.31%
$9.00	Oct 9	$0.18	$0.78	$0.96	$8.04	$9.96	11.43%
$8.50	Oct 23	$0.52	$0.53	$1.05	$7.45	$9.55	12.50%
$9.00	Oct 16	$0.27	$0.85	$1.12	$7.88	$10.12	13.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 58 found (cheapest 0.48% of stock, avg 5.92%)

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	$0.04	$0.02	$0.06	$7.44	$9.56
$9.00	$7.50	Oct 2	$0.08	$0.02	$0.10	$7.40	$9.10
$10.00	$8.00	Oct 2	$0.02	$0.08	$0.10	$7.90	$10.10
$10.00	$7.50	Oct 9	$0.05	$0.07	$0.12	$7.38	$10.12
$9.50	$8.00	Oct 2	$0.04	$0.08	$0.12	$7.88	$9.62
$10.00	$7.00	Oct 16	$0.09	$0.04	$0.13	$6.87	$10.13
$9.00	$8.00	Oct 2	$0.08	$0.08	$0.16	$7.84	$9.16
$9.50	$7.50	Oct 9	$0.10	$0.07	$0.17	$7.33	$9.67
$10.00	$7.50	Oct 16	$0.09	$0.11	$0.20	$7.30	$10.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.17, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Oct 16	$0.27	$0.23	40%	1.17	$7.73	$9.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 2.57, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 2	$0.15	$0.35	56%	2.33
$8.00	$8.50	$9.00	Oct 16	$0.06	$0.44	33%	7.33
$8.50	$9.00	$9.50	Oct 9	$0.06	$0.44	30%	7.33
$8.50	$9.00	$9.50	Oct 2	$0.09	$0.41	35%	4.56
$7.00	$7.50	$8.00	Oct 2	$0.06	$0.44	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 2	$0.14	$0.36	56%	2.57
$7.50	$8.00	$8.50	Oct 9	$0.09	$0.41	38%	4.56
$8.50	$9.00	$9.50	Oct 2	$0.08	$0.42	35%	5.25
$8.00	$8.50	$9.00	Oct 16	$0.08	$0.42	32%	5.25
$7.50	$8.00	$8.50	Oct 2	$0.16	$0.34	49%	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. 33 found (best net $-0.09, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 16	-$0.09	$0.41
$7.50	$8.00	1:2	Oct 23	-$0.21	$0.29
$8.00	$8.50	1:2	Oct 23	-$0.20	$0.30
$8.50	$9.00	1:2	Oct 16	-$0.10	$0.40
$8.50	$9.00	1:2	Oct 23	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.50	1:2	Oct 9	-$0.06	$0.44
$9.50	$9.00	1:2	Oct 2	-$0.22	$0.28
$9.00	$8.50	1:2	Oct 16	-$0.17	$0.33
$9.00	$8.50	1:2	Oct 23	-$0.22	$0.28
$8.50	$8.00	1:2	Oct 23	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.26%, avg 2.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Nov 6	$0.19	0.29	19.1%	2.26%	21.31%	4	81
$9.00	Nov 6	$0.32	0.54	7.1%	3.81%	10.95%	1	120
$9.00	Oct 30	$0.36	0.44	7.1%	4.29%	11.43%	12	2.9K
$8.50	Oct 30	$0.55	0.58	1.2%	6.55%	7.74%	62	428
$10.00	Oct 30	$0.12	0.28	19.1%	1.43%	20.48%	20	303
$9.50	Oct 23	$0.15	0.37	13.1%	1.79%	14.88%	50	613
$8.50	Oct 23	$0.49	0.52	1.2%	5.83%	7.02%	100	468
$9.00	Oct 23	$0.30	0.38	7.1%	3.57%	10.71%	2	680
$9.50	Oct 30	$0.13	0.35	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 8,221

Total Puts 809

Put/Call Ratio 0.10

Net Difference 7,412

Prior's Put/Call Breakdown

Total Calls 20,863

Total Puts 3,882

Put/Call Ratio 0.19

Net Difference 16,981

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