BB - Options Database

BLACKBERRY LTD

$8.56 -2.73%

(9/29 10:35) ◀

Tuesday, September 29, 2026 (11:00am)

▶ (9/29 12:00)

◀ 9/29 11:00 ▶

Option Volume

Detail

ℹ

Current (09/29 11:00am) 17,153

Calls: 15,005 (87%)

Puts: 2,148 (13%)

Prior (09/24) 52,858

Calls: 44,286 (84%)

Puts: 8,572 (16%)

Current vs Prior -67.55%

Calls: -66.12% (Calls)

Puts: -74.94% (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 -83.38%

Calls: -82.23%

Puts: -88.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 11:00am) $759.5K

Calls: $671.9K (88%)

Puts: $87.7K (12%)

Prior (09/24) $1.55M

Calls: $1.36M (88%)

Puts: $184.2K (12%)

Current vs Prior -50.91%

Calls: -50.71%

Puts: -52.42%

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 -90.23%

Calls: -90.23%

Puts: -90.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 11:00am) 0.14

Prior (09/24) 0.19

Current vs Prior -26.04%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -35.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 11:00am) 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 5.49% | 9.46%11.21% | 19.98%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +16.91% | +3.26%-17.73% | -3.65%

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

Current vs 7-Day Avg -44.00% | -24.51%-24.67% | -9.12%

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

Current vs 7-Day Eod +16.91% | +3.26%-6.01% | +12.69%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.67% | 19.70%

Calls: 14.29% | 33.33%

Puts: 21.05% | 6.06%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -38.00% | -13.14%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -21.49% | +12.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($671.9K) vs puts ($87.7K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (15,005 calls vs 2,148 puts).

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
11:00	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.0%, best 6.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.77	0.83	$0.80	7.5%	104	0.73	5.0K
$8.00	Nov 6	0.99	1.09	$1.04	9.6%	1	0.69	4

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 9	0.32	0.34	$0.33	6.1%	34	0.42	573
$9.00	Oct 9	0.61	0.65	$0.63	6.3%	14	0.64	263
$9.00	Oct 23	0.75	0.82	$0.78	9.0%	--	0.57	15
$9.00	Oct 2	0.50	0.55	$0.53	9.4%	280	0.71	537

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.54, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.26	0.30	$0.28	14.3%	2.5K	0.58	6.7K
$9.50	Oct 9	0.11	0.13	$0.12	16.7%	147	0.23	2.7K
$9.00	Oct 9	0.21	0.25	$0.23	17.4%	210	0.38	1.9K
$10.00	Oct 16	0.10	0.12	$0.11	18.2%	244	0.17	5.9K
$9.00	Oct 16	0.30	0.34	$0.32	12.5%	897	0.41	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 9	0.13	0.15	$0.14	14.3%	15	0.23	442
$9.00	Oct 2	0.50	0.55	$0.53	9.4%	280	0.71	537
$8.50	Oct 9	0.32	0.34	$0.33	6.1%	34	0.42	573
$8.50	Oct 16	0.37	0.45	$0.41	19.5%	149	0.43	698
$9.00	Oct 9	0.61	0.65	$0.63	6.3%	14	0.64	263

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 9	1.33	2.07	$1.70	43.5%	--	0.99	161
$7.00	Oct 2	1.54	1.72	$1.63	11.0%	12	0.99	311
$7.50	Oct 2	1.05	1.23	$1.14	15.8%	123	0.98	1.2K
$7.00	Oct 16	1.40	1.81	$1.61	25.5%	5	0.94	313
$7.50	Oct 9	0.63	2.18	$1.41	109.9%	--	0.91	137

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	0.85	1.04	$0.95	20.0%	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	1.06	1.33	$1.20	22.5%	6	0.73	58

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 12.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.26	0.30	$0.28	14.3%	2.5K	0.58	6.7K
$9.00	Oct 2	0.09	0.11	$0.10	20.0%	2.3K	0.29	17.2K
$9.50	Oct 2	0.03	0.05	$0.04	50.0%	2.0K	0.12	4.9K
$9.00	Oct 16	0.30	0.34	$0.32	12.5%	897	0.41	14.4K
$10.00	Oct 9	0.05	0.08	$0.07	42.9%	544	0.14	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.17	0.21	$0.19	21.1%	631	0.42	1.7K
$9.00	Oct 2	0.50	0.55	$0.53	9.4%	280	0.71	537
$8.00	Oct 2	0.03	0.05	$0.04	50.0%	256	0.13	7.8K
$8.50	Oct 16	0.37	0.45	$0.41	19.5%	149	0.43	698
$7.50	Oct 2	0.00	0.01	$0.01	100.0%	122	0.02	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. 4 strikes (avg 23.1%, max 25.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	81.5%	65.2%	24.9%	2.3K	17.3K
$8.50	Oct 2	Nov 6	74.2%	61.3%	21.0%	2.5K	6.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 30	81.5%	64.8%	25.7%	281	542
$8.50	Oct 2	Nov 6	74.2%	61.3%	21.0%	632	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 3.17, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$8.00	Nov 6	$0.12	$0.38	$0.12	79%	3.17	$7.62
$7.00	$7.50	Oct 9	$0.29	$0.21	$0.29	99%	0.72	$7.29
$8.00	$8.50	Oct 9	$0.27	$0.23	$0.27	78%	0.85	$8.27
$8.00	$8.50	Oct 16	$0.25	$0.25	$0.25	73%	1.00	$8.25
$8.00	$8.50	Oct 23	$0.26	$0.24	$0.26	72%	0.92	$8.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 16	$0.30	$0.20	$0.30	84%	0.67	$9.70
$8.50	$8.00	Oct 16	$0.18	$0.32	$0.18	43%	1.78	$8.32
$9.00	$8.50	Oct 9	$0.30	$0.20	$0.30	64%	0.67	$8.70
$8.50	$8.00	Oct 30	$0.21	$0.29	$0.21	44%	1.38	$8.29
$9.00	$8.50	Oct 23	$0.29	$0.21	$0.29	57%	0.72	$8.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.39, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 30	$0.13	$0.13	$0.37	66%	0.35	$9.63
$9.00	$9.50	Oct 23	$0.16	$0.16	$0.34	57%	0.47	$9.16
$9.00	$9.50	Oct 9	$0.11	$0.11	$0.39	62%	0.28	$9.11
$9.00	$9.50	Oct 16	$0.12	$0.12	$0.38	59%	0.32	$9.12
$9.00	$9.50	Oct 30	$0.15	$0.15	$0.35	55%	0.43	$9.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 16	$0.14	$0.14	$0.36	72%	0.39	$7.86
$8.50	$8.00	Oct 23	$0.22	$0.22	$0.28	56%	0.79	$8.28
$8.50	$8.00	Oct 2	$0.15	$0.15	$0.35	58%	0.43	$8.35
$8.50	$8.00	Oct 9	$0.19	$0.19	$0.31	58%	0.61	$8.31
$8.00	$7.50	Oct 23	$0.14	$0.14	$0.36	71%	0.39	$7.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.20	74.2%	68.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.14	74.2%	68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 5.49% of stock, avg 12.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.28	$0.19	$0.47	$8.03	$8.97	5.49%
$9.00	Oct 2	$0.10	$0.53	$0.63	$8.37	$9.63	7.36%
$8.00	Oct 2	$0.68	$0.04	$0.72	$7.28	$8.72	8.41%
$8.50	Oct 9	$0.48	$0.33	$0.81	$7.69	$9.31	9.46%
$9.00	Oct 9	$0.23	$0.63	$0.86	$8.14	$9.86	10.05%
$8.00	Oct 9	$0.75	$0.14	$0.89	$7.11	$8.89	10.40%
$8.50	Oct 16	$0.55	$0.41	$0.96	$7.54	$9.46	11.21%
$8.00	Oct 16	$0.80	$0.23	$1.03	$6.97	$9.03	12.03%
$9.00	Oct 16	$0.32	$0.71	$1.03	$7.97	$10.03	12.03%
$8.50	Oct 23	$0.63	$0.49	$1.12	$7.38	$9.62	13.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.70% of stock, avg 5.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$8.00	Oct 2	$0.02	$0.04	$0.06	$7.94	$10.06
$9.50	$8.00	Oct 2	$0.04	$0.04	$0.08	$7.92	$9.58
$10.00	$7.50	Oct 9	$0.07	$0.05	$0.12	$7.38	$10.12
$9.00	$8.00	Oct 2	$0.10	$0.04	$0.14	$7.86	$9.14
$10.00	$7.00	Oct 16	$0.11	$0.04	$0.15	$6.85	$10.15
$9.50	$7.50	Oct 9	$0.12	$0.05	$0.17	$7.33	$9.67
$10.00	$7.50	Oct 16	$0.11	$0.09	$0.20	$7.30	$10.20
$10.00	$8.00	Oct 9	$0.07	$0.14	$0.21	$7.79	$10.21
$9.50	$8.00	Oct 9	$0.12	$0.14	$0.26	$7.74	$9.76
$10.00	$7.00	Oct 23	$0.17	$0.06	$0.23	$6.77	$10.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Oct 30	$0.28	$0.22	35%	1.27	$7.72	$9.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 2	$0.06	$0.44	40%	7.33
$8.00	$8.50	$9.00	Oct 23	$0.05	$0.45	28%	9.00
$8.50	$9.00	$9.50	Oct 2	$0.12	$0.38	46%	3.17
$8.50	$9.00	$9.50	Oct 23	$0.05	$0.45	25%	9.00
$8.50	$9.00	$9.50	Oct 30	$0.05	$0.45	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.08	$0.42	47%	5.25
$8.00	$8.50	$9.00	Oct 9	$0.11	$0.39	41%	3.55
$8.00	$8.50	$9.00	Oct 23	$0.07	$0.43	29%	6.14
$8.00	$8.50	$9.00	Oct 2	$0.19	$0.31	58%	1.63
$7.00	$7.50	$8.00	Oct 9	$0.05	$0.45	21%	9.00

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 $-0.09, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 9	-$0.09	$0.41
$7.50	$8.00	1:2	Oct 2	-$0.22	$0.28
$8.50	$9.00	1:2	Oct 16	-$0.09	$0.41
$8.00	$8.50	1:2	Oct 9	-$0.21	$0.29
$9.00	$9.50	1:2	Oct 16	-$0.08	$0.42

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	-$0.11	$0.39
$9.50	$9.00	1:2	Oct 16	-$0.22	$0.28
$8.50	$8.00	1:2	Oct 23	-$0.05	$0.45
$8.50	$8.00	1:2	Oct 16	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.96%, avg 2.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.51	0.47	5.1%	5.96%	11.10%	3	120
$9.50	Nov 6	$0.36	0.37	11.0%	4.21%	15.19%	2	27
$10.00	Nov 6	$0.26	0.28	16.8%	3.04%	19.86%	5	81
$9.00	Oct 30	$0.45	0.45	5.1%	5.26%	10.40%	31	2.9K
$9.50	Oct 30	$0.30	0.34	11.0%	3.50%	14.49%	7	585
$9.00	Oct 23	$0.37	0.43	5.1%	4.32%	9.46%	17	680
$10.00	Oct 30	$0.15	0.26	16.8%	1.75%	18.57%	40	303
$9.50	Oct 23	$0.21	0.32	11.0%	2.45%	13.43%	50	613
$9.00	Oct 16	$0.30	0.41	5.1%	3.50%	8.64%	897	14.4K
$10.00	Oct 23	$0.15	0.22	16.8%	1.75%	18.57%	5	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 15,005

Total Puts 2,148

Put/Call Ratio 0.14

Net Difference 12,857

Prior's Put/Call Breakdown

Total Calls 44,286

Total Puts 8,572

Put/Call Ratio 0.19

Net Difference 35,714

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