BB - Options Database

BLACKBERRY LTD

$8.54 -3.01%

(9/29 09:50) ◀

Tuesday, September 29, 2026 (9:55am)

▶ (9/29 10:00)

◀ 9/29 09:55 ▶

Option Volume

Detail

ℹ

Current (09/29 9:55am) 10,183

Calls: 9,178 (90%)

Puts: 1,005 (10%)

Prior (09/24) 29,059

Calls: 24,720 (85%)

Puts: 4,339 (15%)

Current vs Prior -64.96%

Calls: -62.87% (Calls)

Puts: -76.84% (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 -90.13%

Calls: -89.13%

Puts: -94.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:55am) $449.8K

Calls: $399.3K (89%)

Puts: $50.5K (11%)

Prior (09/24) $753.7K

Calls: $665.9K (88%)

Puts: $87.8K (12%)

Current vs Prior -40.32%

Calls: -40.03%

Puts: -42.47%

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 -94.22%

Calls: -94.19%

Puts: -94.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:55am) 0.11

Prior (09/24) 0.18

Current vs Prior -37.62%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -50.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:55am) 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 5.97% | 8.67%11.12% | 19.09%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +27.16% | -5.44%-18.39% | -7.94%

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

Current vs 7-Day Avg -39.09% | -30.87%-25.28% | -13.17%

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

Current vs 7-Day Eod +27.16% | -5.44%-6.77% | +7.67%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.80% | 16.08%

Calls: 11.11% | 21.05%

Puts: 12.50% | 11.11%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -58.60% | -29.10%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -47.57% | -8.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($399.3K) vs puts ($50.5K). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (9,178 calls vs 1,005 puts). P/C ratio dropping 38% - 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
09:55	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 2 of results (avg 8.8%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 16	0.48	0.52	$0.50	8.0%	33	0.54	2.6K
$9.00	Oct 16	0.29	0.32	$0.31	9.7%	189	0.38	14.4K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.43, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.10	0.12	$0.11	18.2%	1.4K	0.27	17.2K
$8.50	Oct 2	0.25	0.28	$0.27	11.1%	1.5K	0.53	6.7K
$9.00	Oct 9	0.19	0.23	$0.21	19.0%	152	0.34	1.9K
$8.00	Oct 2	0.54	0.62	$0.58	13.8%	155	0.81	5.7K
$9.00	Oct 16	0.29	0.32	$0.31	9.7%	189	0.38	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.25	$0.24	12.5%	171	0.47	1.7K
$8.50	Oct 9	0.34	0.38	$0.36	11.1%	30	0.47	573
$9.00	Oct 2	0.55	0.66	$0.61	18.0%	128	0.73	537
$8.50	Oct 16	0.43	0.48	$0.45	11.1%	146	0.46	698
$9.00	Oct 9	0.64	0.75	$0.70	15.7%	2	0.66	263

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 9	1.33	2.21	$1.77	49.7%	--	1.00	161
$7.00	Oct 2	1.41	1.59	$1.50	12.0%	--	0.98	311
$7.50	Oct 2	0.83	1.25	$1.04	40.4%	122	0.93	1.2K
$7.00	Oct 16	1.37	1.67	$1.52	19.7%	3	0.91	313
$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	0.92	51
$9.50	Oct 2	0.98	1.18	$1.08	18.5%	39	0.86	242
$10.00	Oct 16	1.20	1.80	$1.50	40.0%	--	0.81	87
$10.00	Oct 23	1.45	1.93	$1.69	28.4%	1	0.74	10
$9.00	Oct 2	0.55	0.66	$0.61	18.0%	128	0.73	537

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 6.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.25	0.28	$0.27	11.1%	1.5K	0.53	6.7K
$9.50	Oct 2	0.04	0.06	$0.05	40.0%	1.4K	0.13	4.9K
$9.00	Oct 2	0.10	0.12	$0.11	18.2%	1.4K	0.27	17.2K
$10.00	Oct 9	0.06	0.08	$0.07	28.6%	277	0.13	2.0K
$9.00	Oct 16	0.29	0.32	$0.31	9.7%	189	0.38	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.25	$0.24	12.5%	171	0.47	1.7K
$8.50	Oct 16	0.43	0.48	$0.45	11.1%	146	0.46	698
$8.00	Oct 2	0.06	0.08	$0.07	28.6%	145	0.19	7.8K
$9.00	Oct 2	0.55	0.66	$0.61	18.0%	128	0.73	537
$7.50	Oct 2	0.01	0.04	$0.03	100.0%	59	0.07	1.0K

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 24.9%, max 35.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	86.8%	63.9%	35.8%	1.4K	17.3K
$8.50	Oct 2	Nov 6	77.3%	61.5%	25.7%	1.5K	6.7K
$8.00	Oct 2	Nov 6	80.5%	70.5%	14.2%	156	5.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 23	86.8%	64.9%	33.7%	128	552
$8.50	Oct 2	Nov 6	77.3%	61.5%	25.7%	172	1.7K
$8.00	Oct 2	Nov 6	80.5%	70.5%	14.2%	145	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 0.85, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Oct 16	$0.27	$0.23	$0.27	91%	0.85	$7.27
$8.00	$8.50	Oct 16	$0.22	$0.28	$0.22	70%	1.27	$8.22
$8.50	$9.00	Oct 30	$0.18	$0.32	$0.18	58%	1.78	$8.68
$8.00	$8.50	Nov 6	$0.30	$0.20	$0.30	74%	0.67	$8.30
$8.50	$9.00	Oct 23	$0.18	$0.32	$0.18	53%	1.78	$8.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 2	$0.29	$0.21	$0.29	92%	0.72	$9.71
$10.00	$9.50	Oct 16	$0.28	$0.22	$0.28	81%	0.79	$9.72
$8.50	$8.00	Nov 6	$0.12	$0.38	$0.12	41%	3.17	$8.38
$8.50	$8.00	Oct 9	$0.19	$0.31	$0.19	48%	1.63	$8.31
$8.50	$8.00	Oct 16	$0.20	$0.30	$0.20	46%	1.50	$8.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.27, avg 0.78)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Nov 6	$0.37	$0.37	$0.13	47%	2.85	$9.37
$9.50	$10.00	Oct 23	$0.20	$0.20	$0.30	63%	0.67	$9.70
$9.00	$9.50	Oct 30	$0.20	$0.20	$0.30	55%	0.67	$9.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 23	$0.28	$0.28	$0.22	66%	1.27	$7.72
$7.50	$7.00	Oct 30	$0.23	$0.23	$0.27	74%	0.85	$7.27
$7.50	$7.00	Oct 23	$0.10	$0.10	$0.40	80%	0.25	$7.40
$8.00	$7.50	Oct 16	$0.14	$0.14	$0.36	70%	0.39	$7.86
$8.50	$8.00	Oct 2	$0.17	$0.17	$0.33	53%	0.52	$8.33

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	77.3%	63.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.12	77.3%	63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.97% of stock, avg 12.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.27	$0.24	$0.51	$7.99	$9.01	5.97%
$8.00	Oct 2	$0.58	$0.07	$0.65	$7.35	$8.65	7.61%
$9.00	Oct 2	$0.11	$0.61	$0.72	$8.28	$9.72	8.43%
$8.50	Oct 9	$0.38	$0.36	$0.74	$7.76	$9.24	8.67%
$8.00	Oct 9	$0.71	$0.17	$0.88	$7.12	$8.88	10.30%
$9.00	Oct 9	$0.21	$0.70	$0.91	$8.09	$9.91	10.66%
$8.50	Oct 16	$0.50	$0.45	$0.95	$7.55	$9.45	11.12%
$8.00	Oct 16	$0.72	$0.25	$0.97	$7.03	$8.97	11.36%
$8.50	Oct 23	$0.55	$0.53	$1.08	$7.42	$9.58	12.65%
$9.00	Oct 16	$0.31	$0.82	$1.13	$7.87	$10.13	13.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.70% of stock, avg 6.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.50	Oct 2	$0.03	$0.03	$0.06	$7.44	$10.06
$9.50	$7.50	Oct 2	$0.05	$0.03	$0.08	$7.42	$9.58
$10.00	$8.00	Oct 2	$0.03	$0.07	$0.10	$7.90	$10.10
$9.50	$8.00	Oct 2	$0.05	$0.07	$0.12	$7.88	$9.62
$10.00	$7.50	Oct 9	$0.07	$0.07	$0.14	$7.36	$10.14
$9.00	$7.50	Oct 2	$0.11	$0.03	$0.14	$7.36	$9.14
$9.00	$8.00	Oct 2	$0.11	$0.07	$0.18	$7.82	$9.18
$10.00	$7.00	Oct 16	$0.14	$0.04	$0.18	$6.82	$10.18
$9.50	$7.50	Oct 9	$0.14	$0.07	$0.21	$7.29	$9.71
$10.00	$7.50	Oct 16	$0.14	$0.11	$0.25	$7.25	$10.25

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. 26 found (best R:R 2.33, 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	54%	2.33
$8.50	$9.00	$9.50	Oct 2	$0.10	$0.40	40%	4.00
$8.50	$9.00	$9.50	Oct 9	$0.10	$0.40	30%	4.00
$7.50	$8.00	$8.50	Oct 2	$0.15	$0.35	40%	2.33
$8.50	$9.00	$9.50	Oct 16	$0.10	$0.40	26%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 16	$0.06	$0.44	30%	7.33
$8.50	$9.00	$9.50	Oct 2	$0.10	$0.40	40%	4.00
$7.50	$8.00	$8.50	Oct 9	$0.09	$0.41	34%	4.56
$7.00	$7.50	$8.00	Oct 16	$0.07	$0.43	23%	6.14
$7.50	$8.00	$8.50	Oct 2	$0.13	$0.37	40%	2.85

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, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 2	-$0.12	$0.38
$8.00	$8.50	1:2	Oct 9	-$0.05	$0.45
$7.50	$8.00	1:2	Oct 16	-$0.19	$0.31
$7.50	$8.00	1:2	Oct 23	-$0.21	$0.29
$9.00	$9.50	1:2	Oct 30	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 23	-$0.09	$0.91
$9.50	$9.00	1:2	Oct 2	-$0.14	$0.36
$9.00	$8.50	1:2	Oct 16	-$0.08	$0.42
$9.00	$8.50	1:2	Oct 23	-$0.17	$0.33
$9.50	$9.00	1:2	Oct 16	-$0.42	$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.46%, avg 2.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Nov 6	$0.21	0.30	17.1%	2.46%	19.56%	4	81
$9.00	Oct 30	$0.42	0.45	5.4%	4.92%	10.30%	13	2.9K
$9.00	Nov 6	$0.32	0.53	5.4%	3.75%	9.13%	1	120
$9.00	Oct 23	$0.34	0.40	5.4%	3.98%	9.37%	17	680
$9.50	Oct 23	$0.15	0.37	11.2%	1.76%	13.00%	50	613
$10.00	Oct 30	$0.12	0.26	17.1%	1.41%	18.50%	20	303
$9.00	Oct 16	$0.29	0.38	5.4%	3.40%	8.78%	189	14.4K
$10.00	Oct 23	$0.07	0.26	17.1%	0.82%	17.92%	1	754
$9.50	Nov 6	$0.09	0.37	11.2%	1.05%	12.30%	1	27
$9.50	Oct 30	$0.13	0.32	11.2%	1.52%	12.76%	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 9,178

Total Puts 1,005

Put/Call Ratio 0.11

Net Difference 8,173

Prior's Put/Call Breakdown

Total Calls 24,720

Total Puts 4,339

Put/Call Ratio 0.18

Net Difference 20,381

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