BB - Options Database

BLACKBERRY LTD

$8.49 -3.58%

(9/29 10:15) ◀

Tuesday, September 29, 2026 (10:20am)

▶ (9/29 10:25)

◀ 9/29 10:20 ▶

Option Volume

Detail

ℹ

Current (09/29 10:20am) 13,703

Calls: 12,184 (89%)

Puts: 1,519 (11%)

Prior (09/24) 37,947

Calls: 31,543 (83%)

Puts: 6,404 (17%)

Current vs Prior -63.89%

Calls: -61.37% (Calls)

Puts: -76.28% (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 -86.72%

Calls: -85.57%

Puts: -91.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:20am) $565.0K

Calls: $488.6K (86%)

Puts: $76.3K (14%)

Prior (09/24) $841.0K

Calls: $706.8K (84%)

Puts: $134.2K (16%)

Current vs Prior -32.82%

Calls: -30.86%

Puts: -43.13%

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 -92.73%

Calls: -92.89%

Puts: -91.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:20am) 0.12

Prior (09/24) 0.20

Current vs Prior -38.59%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -43.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:20am) 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 5.77% | 8.60%10.84% | 18.49%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +22.89% | -6.17%-20.50% | -10.81%

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

Current vs 7-Day Avg -41.14% | -31.40%-27.22% | -15.87%

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

Current vs 7-Day Eod +22.89% | -6.17%-9.18% | +4.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.25% | 10.96%

Calls: 12.50% | 11.11%

Puts: 20.00% | 10.81%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -42.98% | -51.68%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -27.80% | -37.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($488.6K) vs puts ($76.3K). Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (12,184 calls vs 1,519 puts). P/C ratio dropping 39% - 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 5 of results (avg 7.8%, best 6.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 16	0.45	0.48	$0.47	6.4%	44	0.53	2.6K
$7.00	Oct 2	1.46	1.57	$1.52	7.2%	12	0.98	311
$9.00	Oct 16	0.26	0.28	$0.27	7.4%	720	0.37	14.4K
$8.00	Oct 9	0.63	0.69	$0.66	9.1%	66	0.73	1.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 16	0.75	0.82	$0.78	9.0%	50	0.64	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.54, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.25	$0.24	12.5%	2.2K	0.51	6.7K
$10.00	Oct 9	0.05	0.06	$0.06	16.7%	485	0.11	2.0K
$9.00	Oct 9	0.17	0.20	$0.19	15.8%	176	0.32	1.9K
$8.00	Oct 2	0.50	0.58	$0.54	14.8%	173	0.81	5.7K
$9.50	Oct 16	0.14	0.17	$0.16	18.8%	--	0.24	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.06	0.07	$0.07	14.3%	163	0.19	7.8K
$8.50	Oct 9	0.35	0.39	$0.37	10.8%	34	0.49	573
$9.00	Oct 2	0.57	0.63	$0.60	10.0%	279	0.76	537
$8.50	Oct 16	0.43	0.48	$0.45	11.1%	149	0.48	698
$9.00	Oct 9	0.66	0.74	$0.70	11.4%	4	0.68	263

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.74, 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%	12	0.98	311
$7.50	Oct 2	0.90	1.03	$0.97	13.4%	123	0.94	1.2K
$7.00	Oct 9	1.33	2.21	$1.77	49.7%	--	0.93	161
$7.00	Oct 16	1.40	1.65	$1.53	16.3%	5	0.93	313
$7.00	Oct 23	1.36	2.31	$1.84	51.6%	--	0.89	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	1.06	1.65	$1.36	43.4%	2	0.93	51
$9.50	Oct 2	0.97	1.13	$1.05	15.2%	39	0.89	242
$10.00	Oct 16	1.20	1.80	$1.50	40.0%	--	0.84	87
$10.00	Oct 23	1.45	1.93	$1.69	28.4%	1	0.79	10
$9.50	Oct 16	1.13	1.33	$1.23	16.3%	6	0.76	58

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 9.8K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.25	$0.24	12.5%	2.2K	0.51	6.7K
$9.00	Oct 2	0.08	0.10	$0.09	22.2%	1.9K	0.24	17.2K
$9.50	Oct 2	0.03	0.04	$0.04	25.0%	1.6K	0.10	4.9K
$9.00	Oct 16	0.26	0.28	$0.27	7.4%	720	0.37	14.4K
$10.00	Oct 9	0.05	0.06	$0.06	16.7%	485	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%	406	0.49	1.7K
$9.00	Oct 2	0.57	0.63	$0.60	10.0%	279	0.76	537
$8.00	Oct 2	0.06	0.07	$0.07	14.3%	163	0.19	7.8K
$8.50	Oct 16	0.43	0.48	$0.45	11.1%	149	0.48	698
$7.50	Oct 2	0.01	0.03	$0.02	100.0%	60	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 24.9%, max 27.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	83.2%	65.1%	27.8%	1.9K	17.3K
$8.50	Oct 2	Nov 6	75.6%	60.9%	24.1%	2.2K	6.7K
$8.00	Oct 2	Nov 6	74.9%	60.7%	23.4%	174	5.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 23	83.2%	65.8%	26.5%	279	552
$8.50	Oct 2	Nov 6	75.6%	60.9%	24.1%	407	1.7K
$8.00	Oct 2	Nov 6	74.9%	60.7%	23.4%	163	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 0.79, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Oct 16	$0.28	$0.22	$0.28	93%	0.79	$7.28
$7.50	$8.00	Nov 6	$0.20	$0.30	$0.20	76%	1.50	$7.70
$9.00	$9.50	Nov 6	$0.13	$0.37	$0.13	43%	2.85	$9.13
$8.50	$9.00	Oct 30	$0.18	$0.32	$0.18	53%	1.78	$8.68
$8.00	$8.50	Oct 2	$0.30	$0.20	$0.30	81%	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	$0.31	$0.19	$0.31	93%	0.61	$9.69
$10.00	$9.50	Oct 16	$0.27	$0.23	$0.27	84%	0.85	$9.73
$8.50	$8.00	Oct 16	$0.19	$0.31	$0.19	48%	1.63	$8.31
$8.00	$7.50	Oct 30	$0.14	$0.36	$0.14	34%	2.57	$7.86
$9.00	$8.50	Oct 9	$0.33	$0.17	$0.33	68%	0.52	$8.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.43, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$9.00	Oct 2	$0.15	$0.15	$0.35	49%	0.43	$8.65
$8.50	$9.00	Oct 16	$0.20	$0.20	$0.30	48%	0.67	$8.70
$8.50	$9.00	Oct 9	$0.17	$0.17	$0.33	49%	0.52	$8.67
$9.00	$9.50	Oct 16	$0.11	$0.11	$0.39	63%	0.28	$9.11
$9.00	$9.50	Oct 30	$0.14	$0.14	$0.36	58%	0.39	$9.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$8.00	$7.50	Oct 23	$0.16	$0.16	$0.34	67%	0.47	$7.84
$8.00	$7.50	Nov 6	$0.17	$0.17	$0.33	65%	0.52	$7.83
$7.50	$7.00	Oct 30	$0.10	$0.10	$0.40	78%	0.25	$7.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.12	75.6%	65.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.12	75.6%	65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.77% of stock, avg 11.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.24	$0.25	$0.49	$8.01	$8.99	5.77%
$8.00	Oct 2	$0.54	$0.07	$0.61	$7.39	$8.61	7.18%
$9.00	Oct 2	$0.09	$0.60	$0.69	$8.31	$9.69	8.13%
$8.50	Oct 9	$0.36	$0.37	$0.73	$7.77	$9.23	8.60%
$8.00	Oct 9	$0.66	$0.16	$0.82	$7.18	$8.82	9.66%
$9.00	Oct 9	$0.19	$0.70	$0.89	$8.11	$9.89	10.48%
$8.50	Oct 16	$0.47	$0.45	$0.92	$7.58	$9.42	10.84%
$8.00	Oct 16	$0.76	$0.26	$1.02	$6.98	$9.02	12.01%
$9.00	Oct 16	$0.27	$0.78	$1.05	$7.95	$10.05	12.37%
$8.50	Oct 23	$0.55	$0.55	$1.10	$7.40	$9.60	12.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.71% of stock, avg 6.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$7.50	Oct 2	$0.04	$0.02	$0.06	$7.44	$9.56
$9.50	$8.00	Oct 2	$0.04	$0.07	$0.11	$7.89	$9.61
$10.00	$7.50	Oct 9	$0.06	$0.06	$0.12	$7.38	$10.12
$9.00	$7.50	Oct 2	$0.09	$0.02	$0.11	$7.39	$9.11
$10.00	$7.00	Oct 16	$0.10	$0.04	$0.14	$6.86	$10.14
$9.00	$8.00	Oct 2	$0.09	$0.07	$0.16	$7.84	$9.16
$9.50	$7.50	Oct 9	$0.10	$0.06	$0.16	$7.34	$9.66
$10.00	$7.50	Oct 16	$0.10	$0.11	$0.21	$7.29	$10.21
$9.50	$7.00	Oct 16	$0.16	$0.04	$0.20	$6.80	$9.70
$10.00	$8.00	Oct 9	$0.06	$0.16	$0.22	$7.78	$10.22

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. 32 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 2	$0.15	$0.35	57%	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	$0.08	$0.42	32%	5.25
$8.50	$9.00	$9.50	Oct 23	$0.06	$0.44	24%	7.33
$7.50	$8.00	$8.50	Oct 2	$0.13	$0.37	43%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 2	$0.17	$0.33	57%	1.94
$8.50	$9.00	$9.50	Oct 2	$0.10	$0.40	39%	4.00
$7.50	$8.00	$8.50	Oct 23	$0.06	$0.44	27%	7.33
$8.00	$8.50	$9.00	Oct 9	$0.12	$0.38	41%	3.17
$7.50	$8.00	$8.50	Oct 2	$0.13	$0.37	43%	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. 35 found (best net $-0.11, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 2	-$0.11	$0.39
$8.00	$8.50	1:2	Oct 9	-$0.06	$0.44
$8.50	$9.00	1:2	Oct 16	-$0.07	$0.43
$7.50	$8.00	1:2	Oct 16	-$0.27	$0.23
$8.00	$8.50	1:2	Oct 16	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Oct 2	-$0.15	$0.35
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$8.50	$8.00	1:2	Oct 16	-$0.07	$0.43
$8.50	$8.00	1:2	Oct 30	-$0.10	$0.40
$8.50	$8.00	1:2	Oct 23	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 5.06%, avg 3.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.43	0.43	6.0%	5.06%	11.07%	3	120
$9.50	Nov 6	$0.30	0.34	11.9%	3.53%	15.43%	1	27
$8.50	Nov 6	$0.63	0.53	0.1%	7.42%	7.54%	--	29
$9.00	Oct 30	$0.41	0.42	6.0%	4.83%	10.84%	18	2.9K
$10.00	Nov 6	$0.21	0.26	17.8%	2.47%	20.26%	5	81
$8.50	Oct 30	$0.59	0.53	0.1%	6.95%	7.07%	68	428
$9.50	Oct 30	$0.25	0.31	11.9%	2.94%	14.84%	7	585
$10.00	Oct 30	$0.17	0.24	17.8%	2.00%	19.79%	40	303
$8.50	Oct 23	$0.51	0.53	0.1%	6.01%	6.12%	105	468
$9.00	Oct 23	$0.31	0.39	6.0%	3.65%	9.66%	17	680

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 12,184

Total Puts 1,519

Put/Call Ratio 0.12

Net Difference 10,665

Prior's Put/Call Breakdown

Total Calls 31,543

Total Puts 6,404

Put/Call Ratio 0.20

Net Difference 25,139

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