BB - Options Database

BLACKBERRY LTD

$8.49 -3.47%

(9/29 10:20) ◀

Tuesday, September 29, 2026 (10:25am)

▶ (9/29 10:30)

◀ 9/29 10:25 ▶

Option Volume

Detail

ℹ

Current (09/29 10:25am) 13,895

Calls: 12,303 (89%)

Puts: 1,592 (11%)

Prior (09/24) 40,438

Calls: 33,545 (83%)

Puts: 6,893 (17%)

Current vs Prior -65.64%

Calls: -63.32% (Calls)

Puts: -76.90% (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 -86.54%

Calls: -85.43%

Puts: -91.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:25am) $584.9K

Calls: $503.0K (86%)

Puts: $81.8K (14%)

Prior (09/24) $934.4K

Calls: $794.0K (85%)

Puts: $140.4K (15%)

Current vs Prior -37.41%

Calls: -36.65%

Puts: -41.72%

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 -92.48%

Calls: -92.68%

Puts: -90.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:25am) 0.13

Prior (09/24) 0.21

Current vs Prior -37.03%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -41.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:25am) 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 5.65% | 8.72%11.07% | 18.61%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +20.38% | -4.89%-18.78% | -10.24%

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

Current vs 7-Day Avg -42.34% | -30.46%-25.63% | -15.34%

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

Current vs 7-Day Eod +20.38% | -4.89%-7.21% | +4.98%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.67% | 8.11%

Calls: 16.67% | 8.11%

Puts: 16.67% | 8.11%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -41.51% | -64.24%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -25.93% | -53.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($503.0K) vs puts ($81.8K). Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (12,303 calls vs 1,592 puts). P/C ratio dropping 37% - 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
10:25	BULLISH	BULLISH	BULLISH
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 10 of results (avg 8.2%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 16	0.47	0.50	$0.49	6.1%	46	0.53	2.6K
$7.00	Oct 2	1.46	1.57	$1.52	7.2%	12	1.00	311
$8.50	Oct 9	0.35	0.38	$0.37	8.1%	180	0.52	2.4K
$8.00	Oct 9	0.64	0.70	$0.67	9.0%	66	0.73	1.5K
$8.00	Oct 23	0.79	0.87	$0.83	9.6%	50	0.67	195

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 16	0.44	0.47	$0.45	6.7%	149	0.47	698
$8.50	Oct 9	0.35	0.38	$0.37	8.1%	34	0.48	573
$9.00	Oct 2	0.56	0.61	$0.59	8.5%	279	0.75	537
$9.00	Oct 9	0.66	0.72	$0.69	8.7%	4	0.68	263

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.51, 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%	1.9K	0.25	17.2K
$8.50	Oct 2	0.22	0.26	$0.24	16.7%	2.2K	0.51	6.7K
$10.00	Oct 9	0.05	0.06	$0.06	16.7%	495	0.11	2.0K
$9.00	Oct 9	0.18	0.20	$0.19	10.5%	176	0.32	1.9K
$9.50	Oct 16	0.15	0.18	$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%	166	0.19	7.8K
$8.50	Oct 2	0.22	0.26	$0.24	16.7%	406	0.49	1.7K
$8.50	Oct 9	0.35	0.38	$0.37	8.1%	34	0.48	573
$9.00	Oct 2	0.56	0.61	$0.59	8.5%	279	0.75	537
$8.50	Oct 16	0.44	0.47	$0.45	6.7%	149	0.47	698

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 2	1.46	1.57	$1.52	7.2%	12	1.00	311
$7.00	Oct 9	1.33	2.08	$1.71	43.9%	--	0.93	161
$7.00	Oct 16	1.40	1.65	$1.53	16.3%	5	0.93	313
$7.50	Oct 2	0.93	1.06	$1.00	13.0%	123	0.93	1.2K
$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	1.06	1.65	$1.36	43.4%	2	0.95	51
$9.50	Oct 2	0.97	1.13	$1.05	15.2%	39	0.90	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 9.9K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.26	$0.24	16.7%	2.2K	0.51	6.7K
$9.00	Oct 2	0.09	0.10	$0.10	10.0%	1.9K	0.25	17.2K
$9.50	Oct 2	0.03	0.04	$0.04	25.0%	1.6K	0.10	4.9K
$9.00	Oct 16	0.27	0.30	$0.29	10.3%	741	0.37	14.4K
$10.00	Oct 9	0.05	0.06	$0.06	16.7%	495	0.11	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.26	$0.24	16.7%	406	0.49	1.7K
$9.00	Oct 2	0.56	0.61	$0.59	8.5%	279	0.75	537
$8.00	Oct 2	0.06	0.07	$0.07	14.3%	166	0.19	7.8K
$8.50	Oct 16	0.44	0.47	$0.45	6.7%	149	0.47	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 25.5%, max 28.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	84.3%	65.5%	28.6%	1.9K	17.3K
$8.00	Oct 2	Nov 6	75.6%	60.7%	24.6%	174	5.7K
$8.50	Oct 2	Nov 6	75.6%	61.1%	23.8%	2.2K	6.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 23	84.3%	66.0%	27.7%	279	552
$8.00	Oct 2	Nov 6	75.6%	60.7%	24.6%	166	7.8K
$8.50	Oct 2	Nov 6	75.6%	61.1%	23.8%	407	1.7K

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 1.60)

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	$0.19	$0.31	$0.19	76%	1.63	$7.69
$7.00	$7.50	Oct 9	$0.30	$0.20	$0.30	93%	0.67	$7.30
$8.50	$9.00	Oct 30	$0.18	$0.32	$0.18	53%	1.78	$8.68
$8.50	$9.00	Nov 6	$0.19	$0.31	$0.19	54%	1.63	$8.69

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	95%	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	47%	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	$0.32	$0.18	$0.32	68%	0.56	$8.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.43, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 16	$0.13	$0.13	$0.37	63%	0.35	$9.13
$8.50	$9.00	Oct 9	$0.18	$0.18	$0.32	48%	0.56	$8.68
$8.50	$9.00	Oct 16	$0.20	$0.20	$0.30	47%	0.67	$8.70
$8.50	$9.00	Oct 2	$0.14	$0.14	$0.36	49%	0.39	$8.64
$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
$8.00	$7.50	Oct 23	$0.16	$0.16	$0.34	67%	0.47	$7.84
$7.50	$7.00	Oct 30	$0.11	$0.11	$0.39	78%	0.28	$7.39
$8.00	$7.50	Nov 6	$0.17	$0.17	$0.33	66%	0.52	$7.83
$8.00	$7.50	Oct 9	$0.10	$0.10	$0.40	73%	0.25	$7.90

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.13	75.6%	63.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.13	75.6%	63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.65% of stock, avg 11.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.24	$0.24	$0.48	$8.02	$8.98	5.65%
$8.00	Oct 2	$0.57	$0.07	$0.64	$7.36	$8.64	7.54%
$9.00	Oct 2	$0.10	$0.59	$0.69	$8.31	$9.69	8.13%
$8.50	Oct 9	$0.37	$0.37	$0.74	$7.76	$9.24	8.72%
$8.00	Oct 9	$0.67	$0.16	$0.83	$7.17	$8.83	9.78%
$9.00	Oct 9	$0.19	$0.69	$0.88	$8.12	$9.88	10.37%
$8.50	Oct 16	$0.49	$0.45	$0.94	$7.56	$9.44	11.07%
$8.00	Oct 16	$0.77	$0.26	$1.03	$6.97	$9.03	12.13%
$9.00	Oct 16	$0.29	$0.78	$1.07	$7.93	$10.07	12.60%
$8.50	Oct 23	$0.55	$0.54	$1.09	$7.41	$9.59	12.84%

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
$10.00	$7.50	Oct 9	$0.06	$0.06	$0.12	$7.38	$10.12
$9.50	$8.00	Oct 2	$0.04	$0.07	$0.11	$7.89	$9.61
$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
$9.50	$7.50	Oct 9	$0.10	$0.06	$0.16	$7.34	$9.66
$9.00	$8.00	Oct 2	$0.10	$0.07	$0.17	$7.83	$9.17
$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. 33 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	41%	5.25
$7.50	$8.00	$8.50	Oct 2	$0.10	$0.40	42%	4.00
$8.00	$8.50	$9.00	Oct 16	$0.08	$0.42	32%	5.25
$8.50	$9.00	$9.50	Oct 16	$0.07	$0.43	29%	6.14
$8.50	$9.00	$9.50	Oct 9	$0.09	$0.41	33%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 23	$0.06	$0.44	28%	7.33
$8.50	$9.00	$9.50	Oct 2	$0.11	$0.39	41%	3.55
$8.00	$8.50	$9.00	Oct 9	$0.11	$0.39	41%	3.55
$7.50	$8.00	$8.50	Oct 2	$0.12	$0.38	42%	3.17
$8.00	$8.50	$9.00	Oct 2	$0.18	$0.32	56%	1.78

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 $-0.14, 31 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	-$0.07	$0.43
$8.50	$9.00	1:2	Oct 16	-$0.09	$0.41
$7.50	$8.00	1:2	Oct 16	-$0.29	$0.21
$8.00	$8.50	1:2	Oct 16	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Oct 2	-$0.13	$0.37
$9.00	$8.50	1:2	Oct 9	-$0.05	$0.45
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 5.30%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.45	0.43	6.0%	5.30%	11.31%	3	120
$9.50	Nov 6	$0.31	0.34	11.9%	3.65%	15.55%	1	27
$8.50	Nov 6	$0.64	0.54	0.1%	7.54%	7.66%	--	29
$10.00	Nov 6	$0.22	0.27	17.8%	2.59%	20.38%	5	81
$9.00	Oct 30	$0.41	0.42	6.0%	4.83%	10.84%	18	2.9K
$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
$9.00	Oct 23	$0.32	0.40	6.0%	3.77%	9.78%	17	680
$8.50	Oct 23	$0.51	0.53	0.1%	6.01%	6.12%	105	468

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 12,303

Total Puts 1,592

Put/Call Ratio 0.13

Net Difference 10,711

Prior's Put/Call Breakdown

Total Calls 33,545

Total Puts 6,893

Put/Call Ratio 0.21

Net Difference 26,652

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