BB - Options Database

BLACKBERRY LTD

$8.53 -3.07%

(9/29 09:55) ◀

Tuesday, September 29, 2026 (10:00am)

▶ (9/29 10:05)

◀ 9/29 10:00 ▶

Option Volume

Detail

ℹ

Current (09/29 10:00am) 11,405

Calls: 10,154 (89%)

Puts: 1,251 (11%)

Prior (09/24) 31,053

Calls: 26,226 (84%)

Puts: 4,827 (16%)

Current vs Prior -63.27%

Calls: -61.28% (Calls)

Puts: -74.08% (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 -88.95%

Calls: -87.97%

Puts: -93.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:00am) $489.0K

Calls: $430.4K (88%)

Puts: $58.7K (12%)

Prior (09/24) $798.0K

Calls: $696.8K (87%)

Puts: $101.3K (13%)

Current vs Prior -38.72%

Calls: -38.23%

Puts: -42.08%

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 -93.71%

Calls: -93.74%

Puts: -93.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:00am) 0.12

Prior (09/24) 0.18

Current vs Prior -33.06%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -44.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:00am) 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 5.63% | 8.79%11.14% | 18.64%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +19.82% | -4.05%-18.30% | -10.09%

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

Current vs 7-Day Avg -42.61% | -29.85%-25.19% | -15.20%

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

Current vs 7-Day Eod +19.82% | -4.05%-6.66% | +5.15%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.44% | 15.81%

Calls: 19.23% | 20.51%

Puts: 13.64% | 11.11%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -42.32% | -30.29%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -26.96% | -9.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($430.4K) vs puts ($58.7K). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (10,154 calls vs 1,251 puts). P/C ratio dropping 33% - 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
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 2 of results (avg 7.2%, best 6.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 16	0.30	0.32	$0.31	6.5%	675	0.38	14.4K
$7.00	Oct 2	1.46	1.58	$1.52	7.9%	1	0.98	311

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.43, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.23	0.28	$0.26	19.2%	1.7K	0.54	6.7K
$10.00	Oct 16	0.10	0.12	$0.11	18.2%	118	0.17	5.9K
$8.00	Oct 2	0.55	0.62	$0.59	11.9%	159	0.83	5.7K
$9.00	Oct 16	0.30	0.32	$0.31	6.5%	675	0.38	14.4K
$8.50	Oct 16	0.47	0.52	$0.50	10.0%	39	0.54	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.21	0.24	$0.22	13.6%	368	0.47	1.7K
$8.50	Oct 9	0.34	0.38	$0.36	11.1%	31	0.47	573
$9.00	Oct 2	0.55	0.64	$0.60	15.0%	129	0.74	537
$8.50	Oct 16	0.43	0.48	$0.45	11.1%	149	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 0.75, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 2	1.46	1.58	$1.52	7.9%	1	0.98	311
$7.00	Oct 9	1.33	2.21	$1.77	49.7%	--	0.96	161
$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	0.92	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	1.00	1.54	$1.27	42.5%	2	0.92	51
$9.50	Oct 2	0.94	1.16	$1.05	21.0%	39	0.89	242
$10.00	Oct 16	1.20	1.80	$1.50	40.0%	--	0.83	87
$9.00	Oct 2	0.55	0.64	$0.60	15.0%	129	0.74	537
$10.00	Oct 23	1.45	1.93	$1.69	28.4%	1	0.74	10

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 8.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.23	0.28	$0.26	19.2%	1.7K	0.54	6.7K
$9.00	Oct 2	0.09	0.11	$0.10	20.0%	1.4K	0.26	17.2K
$9.50	Oct 2	0.03	0.04	$0.04	25.0%	1.4K	0.12	4.9K
$9.00	Oct 16	0.30	0.32	$0.31	6.5%	675	0.38	14.4K
$10.00	Oct 9	0.05	0.07	$0.06	33.3%	277	0.12	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.21	0.24	$0.22	13.6%	368	0.47	1.7K
$8.00	Oct 2	0.05	0.07	$0.06	33.3%	155	0.18	7.8K
$8.50	Oct 16	0.43	0.48	$0.45	11.1%	149	0.46	698
$9.00	Oct 2	0.55	0.64	$0.60	15.0%	129	0.74	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 24.4%, max 62.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	82.0%	50.4%	62.9%	1.4K	17.3K
$8.50	Oct 2	Nov 6	75.7%	61.9%	22.4%	1.7K	6.7K
$8.00	Oct 2	Nov 6	76.5%	70.8%	8.1%	160	5.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 23	83.0%	65.8%	26.1%	129	552
$8.50	Oct 2	Nov 6	74.2%	61.9%	20.0%	369	1.7K
$8.00	Oct 2	Nov 6	75.6%	70.8%	6.9%	155	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 1.27, avg 1.71)

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	92%	0.85	$7.27
$8.50	$9.00	Oct 30	$0.16	$0.34	$0.16	58%	2.12	$8.66
$8.00	$8.50	Oct 16	$0.24	$0.26	$0.24	70%	1.08	$8.24
$8.00	$8.50	Oct 23	$0.25	$0.25	$0.25	67%	1.00	$8.25
$8.00	$8.50	Nov 6	$0.30	$0.20	$0.30	74%	0.67	$8.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 2	$0.22	$0.28	$0.22	92%	1.27	$9.78
$10.00	$9.50	Oct 16	$0.30	$0.20	$0.30	83%	0.67	$9.70
$8.50	$8.00	Nov 6	$0.12	$0.38	$0.12	41%	3.17	$8.38
$8.50	$8.00	Oct 30	$0.13	$0.37	$0.13	44%	2.85	$8.37
$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. 14 found (best R:R 1.27, avg 0.57)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 23	$0.19	$0.19	$0.31	62%	0.61	$9.69
$9.00	$9.50	Oct 30	$0.22	$0.22	$0.28	55%	0.79	$9.22
$9.50	$10.00	Oct 16	$0.11	$0.11	$0.39	72%	0.28	$9.61
$9.00	$9.50	Nov 6	$0.23	$0.23	$0.27	48%	0.85	$9.23

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
$8.00	$7.50	Oct 16	$0.15	$0.15	$0.35	70%	0.43	$7.85
$7.50	$7.00	Oct 23	$0.10	$0.10	$0.40	80%	0.25	$7.40
$8.50	$8.00	Oct 2	$0.16	$0.16	$0.34	53%	0.47	$8.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.13	75.7%	65.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.14	74.2%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.63% of stock, avg 12.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.26	$0.22	$0.48	$8.02	$8.98	5.63%
$8.00	Oct 2	$0.59	$0.06	$0.65	$7.35	$8.65	7.62%
$9.00	Oct 2	$0.10	$0.60	$0.70	$8.30	$9.70	8.21%
$8.50	Oct 9	$0.39	$0.36	$0.75	$7.75	$9.25	8.79%
$8.00	Oct 9	$0.68	$0.17	$0.85	$7.15	$8.85	9.96%
$9.00	Oct 9	$0.21	$0.70	$0.91	$8.09	$9.91	10.67%
$8.50	Oct 16	$0.50	$0.45	$0.95	$7.55	$9.45	11.14%
$8.00	Oct 16	$0.74	$0.25	$0.99	$7.01	$8.99	11.61%
$8.50	Oct 23	$0.59	$0.52	$1.11	$7.39	$9.61	13.01%
$9.00	Oct 16	$0.31	$0.82	$1.13	$7.87	$10.13	13.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.70% of stock, avg 5.98%)

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	$0.04	$0.03	$0.07	$7.43	$9.57
$10.00	$8.00	Oct 2	$0.03	$0.06	$0.09	$7.91	$10.09
$9.50	$8.00	Oct 2	$0.04	$0.06	$0.10	$7.90	$9.60
$10.00	$7.50	Oct 9	$0.06	$0.07	$0.13	$7.37	$10.13
$9.00	$7.50	Oct 2	$0.10	$0.03	$0.13	$7.37	$9.13
$10.00	$7.00	Oct 16	$0.11	$0.04	$0.15	$6.85	$10.15
$9.00	$8.00	Oct 2	$0.10	$0.06	$0.16	$7.84	$9.16
$10.00	$7.50	Oct 16	$0.11	$0.10	$0.21	$7.29	$10.21
$9.50	$7.50	Oct 9	$0.13	$0.07	$0.20	$7.30	$9.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Oct 16	$0.26	$0.24	42%	1.08	$7.74	$9.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 16	$0.05	$0.45	31%	9.00
$8.50	$9.00	$9.50	Oct 2	$0.10	$0.40	42%	4.00
$8.00	$8.50	$9.00	Oct 2	$0.17	$0.33	57%	1.94
$8.00	$8.50	$9.00	Oct 9	$0.11	$0.39	39%	3.55
$8.00	$8.50	$9.00	Oct 23	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.07	$0.43	42%	6.14
$7.50	$8.00	$8.50	Oct 16	$0.05	$0.45	31%	9.00
$7.50	$8.00	$8.50	Oct 9	$0.09	$0.41	34%	4.56
$7.50	$8.00	$8.50	Oct 2	$0.13	$0.37	40%	2.85
$8.00	$8.50	$9.00	Oct 2	$0.22	$0.28	57%	1.27

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	-$0.14	$0.36
$8.00	$8.50	1:2	Oct 9	-$0.10	$0.40
$8.50	$9.00	1:2	Nov 6	-$0.12	$0.38
$7.50	$8.00	1:2	Oct 23	-$0.21	$0.29
$7.50	$8.00	1:2	Oct 16	-$0.23	$0.27

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	-$0.15	$0.35
$9.00	$8.50	1:2	Oct 16	-$0.08	$0.42
$9.00	$8.50	1:2	Oct 23	-$0.15	$0.35
$8.50	$8.00	1:2	Oct 30	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.28%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.45	0.52	5.5%	5.28%	10.79%	3	120
$10.00	Nov 6	$0.21	0.30	17.2%	2.46%	19.70%	5	81
$9.00	Oct 30	$0.42	0.45	5.5%	4.92%	10.43%	13	2.9K
$10.00	Oct 30	$0.20	0.28	17.2%	2.34%	19.58%	20	303
$9.00	Oct 23	$0.34	0.42	5.5%	3.99%	9.50%	17	680
$9.50	Oct 23	$0.15	0.38	11.4%	1.76%	13.13%	50	613
$9.00	Oct 16	$0.30	0.38	5.5%	3.52%	9.03%	675	14.4K
$10.00	Oct 23	$0.08	0.27	17.2%	0.94%	18.17%	1	754
$9.50	Nov 6	$0.09	0.37	11.4%	1.06%	12.43%	1	27
$9.50	Oct 30	$0.13	0.32	11.4%	1.52%	12.90%	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 10,154

Total Puts 1,251

Put/Call Ratio 0.12

Net Difference 8,903

Prior's Put/Call Breakdown

Total Calls 26,226

Total Puts 4,827

Put/Call Ratio 0.18

Net Difference 21,399

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