BB - Options Database

BLACKBERRY LTD

$8.48 -3.69%

(9/29 10:00) ◀

Tuesday, September 29, 2026 (10:05am)

▶ (9/29 10:10)

◀ 9/29 10:05 ▶

Option Volume

Detail

ℹ

Current (09/29 10:05am) 12,030

Calls: 10,618 (88%)

Puts: 1,412 (12%)

Prior (09/24) 29,059

Calls: 24,720 (85%)

Puts: 4,339 (15%)

Current vs Prior -58.60%

Calls: -57.05% (Calls)

Puts: -67.46% (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 -88.34%

Calls: -87.42%

Puts: -92.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:05am) $495.1K

Calls: $425.4K (86%)

Puts: $69.7K (14%)

Prior (09/24) $753.7K

Calls: $665.9K (88%)

Puts: $87.8K (12%)

Current vs Prior -34.31%

Calls: -36.12%

Puts: -20.60%

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 -93.63%

Calls: -93.81%

Puts: -92.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:05am) 0.13

Prior (09/24) 0.18

Current vs Prior -24.24%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -40.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:05am) 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 5.78% | 8.84%11.08% | 18.40%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +23.04% | -3.49%-18.68% | -11.27%

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

Current vs 7-Day Avg -41.07% | -29.44%-25.55% | -16.31%

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

Current vs 7-Day Eod +23.04% | -3.49%-7.10% | +3.77%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.09% | 19.88%

Calls: 4.17% | 23.08%

Puts: 20.00% | 16.67%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -57.58% | -12.35%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -46.28% | +13.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($425.4K) vs puts ($69.7K). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (10,618 calls vs 1,412 puts). P/C ratio dropping 24% - 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
10:05	BULLISH	BULLISH	BULLISH
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 5.7%, best 4.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.23	0.24	$0.24	4.2%	1.7K	0.51	6.7K
$7.00	Oct 2	1.46	1.57	$1.52	7.2%	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. 15 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.09	0.10	$0.10	10.0%	1.7K	0.24	17.2K
$8.50	Oct 2	0.23	0.24	$0.24	4.2%	1.7K	0.51	6.7K
$10.00	Oct 9	0.05	0.06	$0.06	16.7%	279	0.11	2.0K
$9.00	Oct 9	0.18	0.21	$0.20	15.0%	173	0.33	1.9K
$8.00	Oct 2	0.52	0.59	$0.55	12.7%	172	0.82	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.06	0.07	$0.07	14.3%	157	0.18	7.8K
$8.50	Oct 9	0.33	0.39	$0.36	16.7%	31	0.48	573
$9.00	Oct 2	0.55	0.64	$0.60	15.0%	279	0.76	537
$8.50	Oct 16	0.43	0.48	$0.45	11.1%	149	0.47	698
$9.00	Oct 9	0.64	0.75	$0.70	15.7%	2	0.68	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	1.57	$1.52	7.2%	1	0.98	311
$7.00	Oct 9	1.33	2.21	$1.77	49.7%	--	0.97	161
$7.50	Oct 2	0.83	1.25	$1.04	40.4%	122	0.94	1.2K
$7.00	Oct 16	1.37	1.67	$1.52	19.7%	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	1.00	1.57	$1.29	44.2%	2	0.92	51
$9.50	Oct 2	0.94	1.16	$1.05	21.0%	39	0.90	242
$10.00	Oct 16	1.20	1.80	$1.50	40.0%	--	0.85	87
$9.00	Oct 2	0.55	0.64	$0.60	15.0%	279	0.76	537
$9.50	Oct 16	1.07	1.33	$1.20	21.7%	6	0.76	58

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 8.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.23	0.24	$0.24	4.2%	1.7K	0.51	6.7K
$9.00	Oct 2	0.09	0.10	$0.10	10.0%	1.7K	0.24	17.2K
$9.50	Oct 2	0.03	0.04	$0.04	25.0%	1.4K	0.10	4.9K
$9.00	Oct 16	0.25	0.29	$0.27	14.8%	711	0.37	14.4K
$10.00	Oct 9	0.05	0.06	$0.06	16.7%	279	0.11	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.27	$0.25	20.0%	372	0.50	1.7K
$9.00	Oct 2	0.55	0.64	$0.60	15.0%	279	0.76	537
$8.00	Oct 2	0.06	0.07	$0.07	14.3%	157	0.18	7.8K
$8.50	Oct 16	0.43	0.48	$0.45	11.1%	149	0.47	698
$7.50	Oct 2	0.01	0.03	$0.02	100.0%	59	0.06	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 25.4%, max 65.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	85.0%	51.2%	65.9%	1.7K	17.3K
$8.50	Oct 2	Nov 6	75.5%	61.1%	23.6%	1.7K	6.7K
$8.00	Oct 2	Nov 6	72.2%	70.2%	2.8%	173	5.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 23	85.0%	63.6%	33.6%	279	552
$8.50	Oct 2	Nov 6	75.5%	61.1%	23.6%	373	1.7K
$8.00	Oct 2	Nov 6	72.2%	70.2%	2.8%	157	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 1.08, avg 1.57)

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	93%	0.85	$7.27
$8.00	$8.50	Oct 16	$0.25	$0.25	$0.25	70%	1.00	$8.25
$8.50	$9.00	Oct 30	$0.19	$0.31	$0.19	57%	1.63	$8.69
$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	75%	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	$0.24	$0.26	$0.24	92%	1.08	$9.76
$10.00	$9.50	Oct 16	$0.30	$0.20	$0.30	85%	0.67	$9.70
$8.50	$8.00	Oct 30	$0.13	$0.37	$0.13	45%	2.85	$8.37
$8.50	$8.00	Nov 6	$0.12	$0.38	$0.12	42%	3.17	$8.38
$8.50	$8.00	Oct 16	$0.20	$0.30	$0.20	47%	1.50	$8.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.38, avg 0.64)

BEAR CALL (5)

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	Nov 6	$0.23	$0.23	$0.27	48%	0.85	$9.23
$8.50	$9.00	Oct 16	$0.22	$0.22	$0.28	47%	0.79	$8.72
$9.00	$9.50	Oct 30	$0.18	$0.18	$0.32	56%	0.56	$9.18
$9.00	$9.50	Oct 9	$0.10	$0.10	$0.40	67%	0.25	$9.10

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 23	$0.29	$0.29	$0.21	66%	1.38	$7.71
$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	69%	0.43	$7.85
$7.50	$7.00	Oct 23	$0.10	$0.10	$0.40	80%	0.25	$7.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.13, cheapest $0.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.15	75.5%	64.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.11	75.5%	64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.78% of stock, avg 12.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.24	$0.25	$0.49	$8.01	$8.99	5.78%
$8.00	Oct 2	$0.55	$0.07	$0.62	$7.38	$8.62	7.31%
$9.00	Oct 2	$0.10	$0.60	$0.70	$8.30	$9.70	8.25%
$8.50	Oct 9	$0.39	$0.36	$0.75	$7.75	$9.25	8.84%
$8.00	Oct 9	$0.68	$0.17	$0.85	$7.15	$8.85	10.02%
$9.00	Oct 9	$0.20	$0.70	$0.90	$8.10	$9.90	10.61%
$8.50	Oct 16	$0.49	$0.45	$0.94	$7.56	$9.44	11.08%
$8.00	Oct 16	$0.74	$0.25	$0.99	$7.01	$8.99	11.67%
$9.00	Oct 16	$0.27	$0.77	$1.04	$7.96	$10.04	12.26%
$8.50	Oct 23	$0.59	$0.52	$1.11	$7.39	$9.61	13.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.59% of stock, avg 5.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.50	Oct 2	$0.03	$0.02	$0.05	$7.45	$10.05
$9.50	$7.50	Oct 2	$0.04	$0.02	$0.06	$7.44	$9.56
$10.00	$8.00	Oct 2	$0.03	$0.07	$0.10	$7.90	$10.10
$9.50	$8.00	Oct 2	$0.04	$0.07	$0.11	$7.89	$9.61
$10.00	$7.50	Oct 9	$0.06	$0.08	$0.14	$7.36	$10.14
$9.00	$7.50	Oct 2	$0.10	$0.02	$0.12	$7.38	$9.12
$10.00	$7.00	Oct 16	$0.10	$0.04	$0.14	$6.86	$10.14
$9.00	$8.00	Oct 2	$0.10	$0.07	$0.17	$7.83	$9.17
$9.50	$7.50	Oct 9	$0.10	$0.08	$0.18	$7.32	$9.68
$10.00	$7.50	Oct 16	$0.10	$0.10	$0.20	$7.30	$10.20

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. 30 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.08	$0.42	40%	5.25
$8.00	$8.50	$9.00	Oct 2	$0.17	$0.33	57%	1.94
$8.00	$8.50	$9.00	Oct 9	$0.10	$0.40	40%	4.00
$8.50	$9.00	$9.50	Oct 9	$0.09	$0.41	34%	4.56
$9.00	$9.50	$10.00	Oct 9	$0.06	$0.44	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 16	$0.05	$0.45	32%	9.00
$8.00	$8.50	$9.00	Oct 2	$0.17	$0.33	58%	1.94
$8.50	$9.00	$9.50	Oct 2	$0.10	$0.40	40%	4.00
$7.50	$8.00	$8.50	Oct 2	$0.13	$0.37	43%	2.85
$7.50	$8.00	$8.50	Oct 9	$0.10	$0.40	34%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.09, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 2	-$0.06	$0.44
$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 16	-$0.23	$0.27
$7.50	$8.00	1:2	Oct 23	-$0.21	$0.29

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	-$0.13	$0.37
$9.00	$8.50	1:2	Oct 23	-$0.15	$0.35
$9.50	$9.00	1:2	Oct 16	-$0.34	$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 5.31%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.45	0.52	6.1%	5.31%	11.44%	3	120
$10.00	Nov 6	$0.21	0.31	17.9%	2.48%	20.40%	5	81
$8.50	Oct 30	$0.58	0.57	0.2%	6.84%	7.08%	66	428
$9.00	Oct 30	$0.36	0.44	6.1%	4.25%	10.38%	18	2.9K
$10.00	Oct 30	$0.15	0.27	17.9%	1.77%	19.69%	25	303
$9.50	Oct 23	$0.15	0.38	12.0%	1.77%	13.80%	50	613
$8.50	Oct 23	$0.52	0.55	0.2%	6.13%	6.37%	105	468
$9.00	Oct 23	$0.29	0.41	6.1%	3.42%	9.55%	17	680
$10.00	Oct 23	$0.08	0.27	17.9%	0.94%	18.87%	1	754
$9.50	Nov 6	$0.09	0.37	12.0%	1.06%	13.09%	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 10,618

Total Puts 1,412

Put/Call Ratio 0.13

Net Difference 9,206

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