BB - Options Database

BLACKBERRY LTD

$8.51 -3.30%

(9/29 10:25) ◀

Tuesday, September 29, 2026 (10:30am)

▶ (9/29 10:35)

◀ 9/29 10:30 ▶

Option Volume

Detail

ℹ

Current (09/29 10:30am) 14,771

Calls: 13,015 (88%)

Puts: 1,756 (12%)

Prior (09/24) 45,883

Calls: 38,626 (84%)

Puts: 7,257 (16%)

Current vs Prior -67.81%

Calls: -66.31% (Calls)

Puts: -75.80% (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 -85.69%

Calls: -84.58%

Puts: -90.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:30am) $604.7K

Calls: $520.0K (86%)

Puts: $84.7K (14%)

Prior (09/24) $1.14M

Calls: $1.00M (88%)

Puts: $138.1K (12%)

Current vs Prior -47.07%

Calls: -48.23%

Puts: -38.63%

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 -92.22%

Calls: -92.44%

Puts: -90.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:30am) 0.13

Prior (09/24) 0.19

Current vs Prior -28.19%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -39.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:30am) 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 5.52% | 8.81%10.81% | 19.74%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +17.60% | -3.83%-20.69% | -4.78%

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

Current vs 7-Day Avg -43.67% | -29.69%-27.39% | -10.19%

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

Current vs 7-Day Eod +17.60% | -3.83%-9.40% | +11.36%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.52% | 6.62%

Calls: 8.33% | 7.69%

Puts: 8.70% | 5.56%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -70.11% | -70.81%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -62.15% | -62.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($520.0K) vs puts ($84.7K). Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (13,015 calls vs 1,756 puts). P/C ratio dropping 28% - 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
10:30	BULLISH	BULLISH	BULLISH
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 15 of results (avg 8.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 16	0.47	0.49	$0.48	4.2%	46	0.54	2.6K
$7.00	Oct 2	1.46	1.57	$1.52	7.2%	12	0.98	311
$8.50	Oct 9	0.37	0.40	$0.39	7.7%	185	0.52	2.4K
$8.00	Oct 23	0.80	0.87	$0.84	8.3%	51	0.67	195
$8.50	Oct 2	0.23	0.25	$0.24	8.3%	2.3K	0.52	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 9	0.35	0.37	$0.36	5.6%	34	0.48	573
$9.00	Oct 2	0.56	0.60	$0.58	6.9%	279	0.76	537
$9.00	Oct 16	0.73	0.79	$0.76	7.9%	50	0.63	1.7K
$8.50	Oct 2	0.22	0.24	$0.23	8.7%	457	0.48	1.7K
$9.00	Oct 9	0.65	0.71	$0.68	8.8%	4	0.68	263

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.51, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.23	0.25	$0.24	8.3%	2.3K	0.52	6.7K
$9.50	Oct 9	0.10	0.12	$0.11	18.2%	102	0.19	2.7K
$9.00	Oct 9	0.19	0.21	$0.20	10.0%	181	0.33	1.9K
$9.50	Oct 16	0.15	0.18	$0.16	18.8%	50	0.25	276
$8.00	Oct 2	0.54	0.61	$0.57	12.3%	173	0.83	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.24	$0.23	8.7%	457	0.48	1.7K
$8.00	Oct 9	0.15	0.18	$0.16	18.8%	15	0.27	442
$8.50	Oct 9	0.35	0.37	$0.36	5.6%	34	0.48	573
$9.00	Oct 2	0.56	0.60	$0.58	6.9%	279	0.76	537
$7.50	Oct 23	0.15	0.17	$0.16	12.5%	28	0.20	613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 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%	12	0.98	311
$7.00	Oct 9	1.33	2.08	$1.71	43.9%	--	0.95	161
$7.50	Oct 2	0.94	1.07	$1.00	13.0%	123	0.94	1.2K
$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%	--	0.85	87
$10.00	Oct 23	1.45	1.93	$1.69	28.4%	1	0.79	10
$9.50	Oct 16	1.12	1.33	$1.23	17.1%	6	0.76	58

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 10.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.23	0.25	$0.24	8.3%	2.3K	0.52	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%	1.9K	0.10	4.9K
$9.00	Oct 16	0.27	0.30	$0.29	10.3%	841	0.38	14.4K
$10.00	Oct 9	0.05	0.07	$0.06	33.3%	517	0.12	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.24	$0.23	8.7%	457	0.48	1.7K
$9.00	Oct 2	0.56	0.60	$0.58	6.9%	279	0.76	537
$8.00	Oct 2	0.04	0.07	$0.06	50.0%	238	0.17	7.8K
$8.50	Oct 16	0.41	0.47	$0.44	13.6%	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 21.0%, max 25.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	81.8%	65.1%	25.7%	1.9K	17.3K
$8.50	Oct 2	Nov 6	73.9%	61.1%	20.9%	2.3K	6.7K
$8.00	Oct 2	Nov 6	71.3%	61.1%	16.8%	174	5.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 23	81.8%	65.4%	25.0%	279	552
$8.50	Oct 2	Nov 6	73.9%	61.1%	20.9%	458	1.7K
$8.00	Oct 2	Nov 6	71.3%	61.1%	16.8%	238	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 1.59)

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
$7.00	$7.50	Oct 9	$0.30	$0.20	$0.30	95%	0.67	$7.30
$7.50	$8.00	Nov 6	$0.19	$0.31	$0.19	76%	1.63	$7.69
$8.50	$9.00	Oct 30	$0.18	$0.32	$0.18	53%	1.78	$8.68
$9.00	$9.50	Nov 6	$0.14	$0.36	$0.14	43%	2.57	$9.14

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	85%	0.85	$9.73
$8.50	$8.00	Oct 16	$0.18	$0.32	$0.18	46%	1.78	$8.32
$8.00	$7.50	Oct 30	$0.14	$0.36	$0.14	33%	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 0.47, avg 0.52)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 16	$0.13	$0.13	$0.37	62%	0.35	$9.13
$9.00	$9.50	Oct 30	$0.14	$0.14	$0.36	58%	0.39	$9.14
$9.00	$9.50	Oct 23	$0.12	$0.12	$0.38	60%	0.32	$9.12
$9.00	$9.50	Nov 6	$0.14	$0.14	$0.36	57%	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	$0.16	$0.16	$0.34	70%	0.47	$7.84
$8.50	$8.00	Oct 30	$0.25	$0.25	$0.25	53%	1.00	$8.25
$7.50	$7.00	Oct 30	$0.12	$0.12	$0.38	78%	0.32	$7.38
$8.00	$7.50	Oct 23	$0.16	$0.16	$0.34	68%	0.47	$7.84
$8.50	$8.00	Nov 6	$0.24	$0.24	$0.26	54%	0.92	$8.26

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	$0.15	73.9%	64.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.13	73.9%	64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.52% of stock, avg 11.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.24	$0.23	$0.47	$8.03	$8.97	5.52%
$8.00	Oct 2	$0.57	$0.06	$0.63	$7.37	$8.63	7.40%
$9.00	Oct 2	$0.09	$0.58	$0.67	$8.33	$9.67	7.87%
$8.50	Oct 9	$0.39	$0.36	$0.75	$7.75	$9.25	8.81%
$8.00	Oct 9	$0.68	$0.16	$0.84	$7.16	$8.84	9.87%
$9.00	Oct 9	$0.20	$0.68	$0.88	$8.12	$9.88	10.34%
$8.50	Oct 16	$0.48	$0.44	$0.92	$7.58	$9.42	10.81%
$8.00	Oct 16	$0.77	$0.26	$1.03	$6.97	$9.03	12.10%
$9.00	Oct 16	$0.29	$0.76	$1.05	$7.95	$10.05	12.34%
$8.50	Oct 23	$0.56	$0.54	$1.10	$7.40	$9.60	12.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.71% of stock, avg 5.97%)

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	$0.06	$0.10	$7.90	$9.60
$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	$0.06	$0.15	$7.85	$9.15
$9.50	$7.50	Oct 9	$0.11	$0.06	$0.17	$7.33	$9.67
$10.00	$7.50	Oct 16	$0.10	$0.10	$0.20	$7.30	$10.20
$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. 34 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 2	$0.10	$0.40	42%	4.00
$8.50	$9.00	$9.50	Oct 2	$0.10	$0.40	41%	4.00
$8.50	$9.00	$9.50	Oct 16	$0.06	$0.44	29%	7.33
$8.00	$8.50	$9.00	Oct 9	$0.10	$0.40	40%	4.00
$8.00	$8.50	$9.00	Oct 2	$0.18	$0.32	58%	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 2	$0.18	$0.32	58%	1.78
$7.50	$8.00	$8.50	Oct 23	$0.06	$0.44	27%	7.33
$7.50	$8.00	$8.50	Oct 9	$0.10	$0.40	36%	4.00
$8.50	$9.00	$9.50	Oct 2	$0.12	$0.38	40%	3.17
$8.00	$8.50	$9.00	Oct 9	$0.12	$0.38	40%	3.17

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, 30 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
$8.00	$8.50	1:2	Oct 16	-$0.19	$0.31
$8.50	$9.00	1:2	Oct 16	-$0.10	$0.40
$7.50	$8.00	1:2	Oct 16	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Oct 2	-$0.11	$0.39
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$8.50	$8.00	1:2	Oct 16	-$0.08	$0.42
$8.50	$8.00	1:2	Oct 23	-$0.10	$0.40
$8.50	$8.00	1:2	Oct 30	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.29%, avg 2.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.45	0.43	5.8%	5.29%	11.05%	3	120
$9.50	Nov 6	$0.31	0.34	11.6%	3.64%	15.28%	1	27
$10.00	Nov 6	$0.22	0.27	17.5%	2.59%	20.09%	5	81
$9.00	Oct 30	$0.41	0.42	5.8%	4.82%	10.58%	18	2.9K
$9.50	Oct 30	$0.26	0.32	11.6%	3.06%	14.69%	7	585
$10.00	Oct 30	$0.18	0.24	17.5%	2.12%	19.62%	40	303
$9.00	Oct 23	$0.34	0.40	5.8%	4.00%	9.75%	17	680
$9.50	Oct 23	$0.22	0.29	11.6%	2.59%	14.22%	50	613
$10.00	Oct 23	$0.15	0.21	17.5%	1.76%	19.27%	2	754
$9.00	Oct 16	$0.27	0.38	5.8%	3.17%	8.93%	841	14.4K

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 13,015

Total Puts 1,756

Put/Call Ratio 0.13

Net Difference 11,259

Prior's Put/Call Breakdown

Total Calls 38,626

Total Puts 7,257

Put/Call Ratio 0.19

Net Difference 31,369

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