BB - Options Database

BLACKBERRY LTD

$8.51 -3.35%

(9/29 10:30) ◀

Tuesday, September 29, 2026 (10:35am)

▶ (9/29 11:00)

◀ 9/29 10:35 ▶

Option Volume

Detail

ℹ

Current (09/29 10:35am) 15,387

Calls: 13,574 (88%)

Puts: 1,813 (12%)

Prior (09/24) 47,374

Calls: 39,394 (83%)

Puts: 7,980 (17%)

Current vs Prior -67.52%

Calls: -65.54% (Calls)

Puts: -77.28% (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 -85.09%

Calls: -83.92%

Puts: -90.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:35am) $646.7K

Calls: $559.7K (87%)

Puts: $87.0K (13%)

Prior (09/24) $1.14M

Calls: $987.5K (87%)

Puts: $149.5K (13%)

Current vs Prior -43.12%

Calls: -43.32%

Puts: -41.79%

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 -91.68%

Calls: -91.86%

Puts: -90.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:35am) 0.13

Prior (09/24) 0.20

Current vs Prior -34.06%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -39.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:35am) 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 5.64% | 8.93%10.93% | 19.86%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +20.10% | -2.54%-19.83% | -4.22%

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

Current vs 7-Day Avg -42.47% | -28.75%-26.60% | -9.65%

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

Current vs 7-Day Eod +20.10% | -2.54%-8.41% | +12.02%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.35% | 7.90%

Calls: 12.00% | 7.69%

Puts: 8.70% | 8.11%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -63.68% | -65.17%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -54.01% | -54.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($559.7K) vs puts ($87.0K). Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (13,574 calls vs 1,813 puts). P/C ratio dropping 34% - 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
10:35	BULLISH	BULLISH	BULLISH
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 17 of results (avg 7.8%, 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	0.54	2.6K
$8.00	Oct 16	0.74	0.79	$0.77	6.5%	103	0.70	5.0K
$9.00	Oct 30	0.44	0.47	$0.45	6.7%	27	0.42	2.9K
$7.00	Oct 2	1.46	1.57	$1.52	7.2%	12	0.98	311
$8.00	Oct 9	0.65	0.70	$0.68	7.4%	69	0.74	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 9	0.15	0.16	$0.16	6.3%	15	0.27	442
$9.00	Oct 16	0.74	0.79	$0.77	6.5%	50	0.63	1.7K
$7.50	Oct 23	0.14	0.15	$0.15	6.7%	28	0.19	613
$8.50	Oct 9	0.35	0.38	$0.37	8.1%	34	0.47	573
$8.50	Oct 2	0.22	0.24	$0.23	8.7%	497	0.48	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.49, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.09	0.10	$0.10	10.0%	2.0K	0.25	17.2K
$8.50	Oct 2	0.23	0.26	$0.25	12.0%	2.3K	0.52	6.7K
$9.50	Oct 9	0.10	0.12	$0.11	18.2%	102	0.20	2.7K
$9.00	Oct 9	0.19	0.21	$0.20	10.0%	181	0.33	1.9K
$9.50	Oct 16	0.16	0.18	$0.17	11.8%	51	0.25	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.22	0.24	$0.23	8.7%	497	0.48	1.7K
$8.00	Oct 9	0.15	0.16	$0.16	6.3%	15	0.27	442
$9.00	Oct 2	0.55	0.60	$0.57	8.8%	279	0.75	537
$8.50	Oct 9	0.35	0.38	$0.37	8.1%	34	0.47	573
$7.50	Oct 23	0.14	0.15	$0.15	6.7%	28	0.19	613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 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
$7.00	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	0.95	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%	--	0.90	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	0.94	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	0.80	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. 59 active (total vol 11.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.23	0.26	$0.25	12.0%	2.3K	0.52	6.7K
$9.00	Oct 2	0.09	0.10	$0.10	10.0%	2.0K	0.25	17.2K
$9.50	Oct 2	0.03	0.04	$0.04	25.0%	2.0K	0.10	4.9K
$9.00	Oct 16	0.27	0.31	$0.29	13.8%	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%	497	0.48	1.7K
$9.00	Oct 2	0.55	0.60	$0.57	8.8%	279	0.75	537
$8.00	Oct 2	0.04	0.07	$0.06	50.0%	243	0.18	7.8K
$8.50	Oct 16	0.41	0.47	$0.44	13.6%	149	0.47	698
$7.50	Oct 2	0.01	0.02	$0.02	50.0%	60	0.05	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 22.9%, max 27.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	82.8%	65.1%	27.4%	2.0K	17.3K
$8.00	Oct 2	Nov 6	74.6%	61.1%	22.2%	174	5.7K
$8.50	Oct 2	Nov 6	73.8%	61.1%	20.9%	2.3K	6.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 30	82.8%	66.9%	23.8%	280	542
$8.00	Oct 2	Nov 6	74.6%	61.1%	22.2%	243	7.8K
$8.50	Oct 2	Nov 6	73.8%	61.1%	20.9%	498	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 0.79, avg 1.54)

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	96%	0.67	$7.30
$7.50	$8.00	Nov 6	$0.19	$0.31	$0.19	76%	1.63	$7.69
$8.00	$8.50	Oct 30	$0.24	$0.26	$0.24	67%	1.08	$8.24
$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	94%	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	$0.18	$0.32	$0.18	46%	1.78	$8.32
$9.00	$8.50	Oct 9	$0.31	$0.19	$0.31	67%	0.61	$8.69
$8.00	$7.50	Oct 30	$0.14	$0.36	$0.14	33%	2.57	$7.86

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 0.53)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 16	$0.12	$0.12	$0.38	62%	0.32	$9.12
$9.00	$9.50	Oct 23	$0.13	$0.13	$0.37	60%	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	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
$8.50	$8.00	Oct 23	$0.24	$0.24	$0.26	53%	0.92	$8.26
$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 $0.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.14	73.8%	65.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.14	73.8%	65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 5.64% of stock, avg 12.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.25	$0.23	$0.48	$8.02	$8.98	5.64%
$8.00	Oct 2	$0.57	$0.06	$0.63	$7.37	$8.63	7.40%
$9.00	Oct 2	$0.10	$0.57	$0.67	$8.33	$9.67	7.87%
$8.50	Oct 9	$0.39	$0.37	$0.76	$7.74	$9.26	8.93%
$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	$0.49	$0.44	$0.93	$7.57	$9.43	10.93%
$8.00	Oct 16	$0.77	$0.26	$1.03	$6.97	$9.03	12.10%
$9.00	Oct 16	$0.29	$0.77	$1.06	$7.94	$10.06	12.46%
$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 5.93%)

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	$0.05	$0.11	$7.39	$10.11
$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	$0.06	$0.16	$7.84	$9.16
$9.50	$7.50	Oct 9	$0.11	$0.05	$0.16	$7.34	$9.66
$10.00	$7.50	Oct 16	$0.10	$0.10	$0.20	$7.30	$10.20
$9.50	$7.00	Oct 16	$0.17	$0.04	$0.21	$6.79	$9.71
$10.00	$7.00	Oct 23	$0.16	$0.07	$0.23	$6.77	$10.23

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. 35 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.09	$0.41	42%	4.56
$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
$7.50	$8.00	$8.50	Oct 2	$0.11	$0.39	43%	3.55
$8.00	$8.50	$9.00	Oct 16	$0.08	$0.42	32%	5.25

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
$8.00	$8.50	$9.00	Oct 9	$0.10	$0.40	40%	4.00
$8.00	$8.50	$9.00	Oct 30	$0.05	$0.45	25%	9.00
$8.00	$8.50	$9.00	Oct 23	$0.07	$0.43	28%	6.14
$7.50	$8.00	$8.50	Oct 9	$0.10	$0.40	36%	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. 38 found (best net $-0.09, 33 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	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	-$0.09	$0.41
$9.00	$8.50	1:2	Oct 9	-$0.06	$0.44
$9.00	$8.50	1:2	Oct 16	-$0.11	$0.39
$8.50	$8.00	1:2	Oct 23	-$0.06	$0.44
$8.50	$8.00	1:2	Oct 16	-$0.08	$0.42

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 2.70%)

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
$9.00	Oct 30	$0.44	0.42	5.8%	5.17%	10.93%	27	2.9K
$10.00	Nov 6	$0.22	0.27	17.5%	2.59%	20.09%	5	81
$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	$0.20	0.29	11.6%	2.35%	13.98%	50	613
$9.00	Oct 16	$0.27	0.38	5.8%	3.17%	8.93%	841	14.4K
$10.00	Oct 23	$0.15	0.20	17.5%	1.76%	19.27%	3	754

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 13,574

Total Puts 1,813

Put/Call Ratio 0.13

Net Difference 11,761

Prior's Put/Call Breakdown

Total Calls 39,394

Total Puts 7,980

Put/Call Ratio 0.20

Net Difference 31,414

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