BB - Options Database

BLACKBERRY LTD

$8.62 -2.10%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:00)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 24,640

Calls: 22,022 (89%)

Puts: 2,618 (11%)

Prior (09/24) 64,159

Calls: 54,603 (85%)

Puts: 9,556 (15%)

Current vs Prior -61.60%

Calls: -59.67% (Calls)

Puts: -72.60% (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 -76.13%

Calls: -73.92%

Puts: -86.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $1.12M

Calls: $1.00M (89%)

Puts: $122.4K (11%)

Prior (09/24) $1.90M

Calls: $1.64M (86%)

Puts: $259.0K (14%)

Current vs Prior -40.75%

Calls: -38.86%

Puts: -52.72%

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 -85.56%

Calls: -85.45%

Puts: -86.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.12

Prior (09/24) 0.17

Current vs Prior -32.07%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -46.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 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 5.57% | 8.70%11.02% | 19.26%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +18.57% | -5.05%-19.15% | -7.12%

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

Current vs 7-Day Avg -43.21% | -30.59%-25.98% | -12.39%

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

Current vs 7-Day Eod +18.57% | -5.05%-7.63% | +8.63%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.99% | 8.25%

Calls: 6.45% | 6.82%

Puts: 23.53% | 9.68%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -47.40% | -63.62%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -33.40% | -52.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.00M) vs puts ($122.4K). Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (22,022 calls vs 2,618 puts). P/C ratio dropping 32% - 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
12:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.0%, best 4.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.30	0.32	$0.31	6.5%	2.8K	0.61	6.7K
$8.50	Oct 9	0.42	0.45	$0.44	6.8%	445	0.58	2.4K
$10.00	Oct 16	0.12	0.13	$0.13	7.7%	265	0.19	5.9K
$8.00	Oct 23	0.87	0.96	$0.92	9.8%	63	0.72	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 23	1.50	1.57	$1.54	4.5%	1	0.78	10
$9.00	Oct 23	0.75	0.79	$0.77	5.2%	1	0.57	15
$9.50	Oct 16	1.03	1.09	$1.06	5.7%	6	0.74	58
$8.50	Oct 23	0.46	0.49	$0.48	6.2%	11	0.43	321
$9.00	Oct 9	0.58	0.62	$0.60	6.7%	19	0.62	263

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.10	0.12	$0.11	18.2%	4.6K	0.29	17.2K
$8.50	Oct 2	0.30	0.32	$0.31	6.5%	2.8K	0.61	6.7K
$10.00	Oct 16	0.12	0.13	$0.13	7.7%	265	0.19	5.9K
$8.50	Oct 9	0.42	0.45	$0.44	6.8%	445	0.58	2.4K
$9.50	Oct 23	0.26	0.31	$0.29	17.2%	50	0.32	613

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 9	0.12	0.13	$0.13	7.7%	28	0.23	442
$9.00	Oct 2	0.46	0.51	$0.49	10.2%	293	0.72	537
$7.00	Oct 23	0.05	0.06	$0.06	16.7%	3	0.09	68
$8.50	Oct 9	0.29	0.32	$0.31	9.7%	36	0.42	573
$8.00	Oct 16	0.18	0.21	$0.20	15.0%	24	0.26	10.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 2	1.60	1.79	$1.70	11.2%	27	0.99	311
$7.00	Oct 9	1.33	2.07	$1.70	43.5%	--	0.99	161
$7.50	Oct 2	1.07	1.31	$1.19	20.2%	138	0.98	1.2K
$7.00	Oct 16	1.40	1.81	$1.61	25.5%	5	0.96	313
$7.00	Oct 23	1.40	2.27	$1.84	47.3%	--	0.92	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	1.28	1.55	$1.42	19.0%	2	0.96	51
$9.50	Oct 2	0.78	0.99	$0.89	23.6%	41	0.91	242
$10.00	Oct 16	1.36	1.63	$1.50	18.0%	--	0.82	87
$10.00	Oct 23	1.50	1.57	$1.54	4.5%	1	0.78	10
$9.50	Oct 16	1.03	1.09	$1.06	5.7%	6	0.74	58

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 18.0K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.10	0.12	$0.11	18.2%	4.6K	0.29	17.2K
$9.50	Oct 2	0.02	0.05	$0.04	75.0%	4.1K	0.11	4.9K
$8.50	Oct 2	0.30	0.32	$0.31	6.5%	2.8K	0.61	6.7K
$9.00	Oct 16	0.31	0.39	$0.35	22.9%	932	0.42	14.4K
$10.00	Oct 9	0.05	0.08	$0.07	42.9%	575	0.13	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.15	0.19	$0.17	23.5%	645	0.40	1.7K
$8.00	Oct 2	0.04	0.05	$0.05	20.0%	318	0.14	7.8K
$9.00	Oct 2	0.46	0.51	$0.49	10.2%	293	0.72	537
$8.50	Oct 16	0.35	0.42	$0.39	17.9%	149	0.42	698
$7.50	Oct 23	0.10	0.14	$0.12	33.3%	144	0.16	613

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 19.6%, max 20.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Oct 2	Nov 6	72.7%	60.6%	20.1%	2.8K	6.7K
$9.00	Oct 2	Nov 6	76.5%	64.0%	19.5%	4.6K	17.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Oct 2	Nov 6	72.7%	60.6%	20.1%	646	1.7K
$9.00	Oct 2	Oct 30	76.5%	64.5%	18.5%	294	542

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 3.17, avg 1.75)

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	80%	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	Nov 6	$0.24	$0.26	$0.24	70%	1.08	$8.24
$8.00	$8.50	Oct 30	$0.26	$0.24	$0.26	70%	0.92	$8.26
$8.00	$8.50	Oct 23	$0.28	$0.22	$0.28	72%	0.79	$8.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 2	$0.32	$0.18	$0.32	72%	0.56	$8.68
$9.00	$8.50	Oct 9	$0.29	$0.21	$0.29	62%	0.72	$8.71
$8.50	$8.00	Oct 2	$0.12	$0.38	$0.12	40%	3.17	$8.38
$8.50	$8.00	Nov 6	$0.20	$0.30	$0.20	43%	1.50	$8.30
$8.50	$8.00	Oct 30	$0.20	$0.30	$0.20	43%	1.50	$8.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.79, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 9	$0.13	$0.13	$0.37	62%	0.35	$9.13
$9.00	$9.50	Oct 16	$0.15	$0.15	$0.35	58%	0.43	$9.15
$9.50	$10.00	Oct 30	$0.11	$0.11	$0.39	65%	0.28	$9.61
$9.00	$9.50	Oct 30	$0.16	$0.16	$0.34	54%	0.47	$9.16
$9.00	$9.50	Oct 23	$0.14	$0.14	$0.36	56%	0.39	$9.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 23	$0.22	$0.22	$0.28	57%	0.79	$8.28
$8.00	$7.50	Oct 23	$0.14	$0.14	$0.36	71%	0.39	$7.86
$8.00	$7.50	Oct 16	$0.12	$0.12	$0.38	74%	0.32	$7.88
$8.00	$7.50	Oct 30	$0.15	$0.15	$0.35	70%	0.43	$7.85
$8.50	$8.00	Oct 9	$0.18	$0.18	$0.32	58%	0.56	$8.32

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	$0.13	72.7%	64.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Oct 2	Oct 9	$0.14	72.7%	64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 5.57% of stock, avg 12.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.31	$0.17	$0.48	$8.02	$8.98	5.57%
$9.00	Oct 2	$0.11	$0.49	$0.60	$8.40	$9.60	6.96%
$8.50	Oct 9	$0.44	$0.31	$0.75	$7.75	$9.25	8.70%
$8.00	Oct 2	$0.73	$0.05	$0.78	$7.22	$8.78	9.05%
$9.00	Oct 9	$0.25	$0.60	$0.85	$8.15	$9.85	9.86%
$8.00	Oct 9	$0.80	$0.13	$0.93	$7.07	$8.93	10.79%
$8.50	Oct 16	$0.56	$0.39	$0.95	$7.55	$9.45	11.02%
$9.00	Oct 16	$0.35	$0.69	$1.04	$7.96	$10.04	12.06%
$8.00	Oct 16	$0.87	$0.20	$1.07	$6.93	$9.07	12.41%
$8.50	Oct 23	$0.64	$0.48	$1.12	$7.38	$9.62	12.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 57 found (cheapest 0.81% of stock, avg 6.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$8.00	Oct 2	$0.02	$0.05	$0.07	$7.93	$10.07
$9.50	$8.00	Oct 2	$0.04	$0.05	$0.09	$7.91	$9.59
$10.00	$7.50	Oct 9	$0.07	$0.05	$0.12	$7.38	$10.12
$9.00	$8.00	Oct 2	$0.11	$0.05	$0.16	$7.84	$9.16
$9.50	$7.50	Oct 9	$0.12	$0.05	$0.17	$7.33	$9.67
$10.00	$8.00	Oct 9	$0.07	$0.13	$0.20	$7.80	$10.20
$10.00	$7.50	Oct 16	$0.13	$0.08	$0.21	$7.29	$10.21
$9.50	$8.00	Oct 9	$0.12	$0.13	$0.25	$7.75	$9.75
$10.00	$8.50	Oct 2	$0.02	$0.17	$0.19	$8.31	$10.19
$9.50	$8.50	Oct 2	$0.04	$0.17	$0.21	$8.29	$9.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Oct 30	$0.26	$0.24	35%	1.08	$7.74	$9.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 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 9	$0.06	$0.44	35%	7.33
$8.50	$9.00	$9.50	Oct 2	$0.13	$0.37	50%	2.85
$8.50	$9.00	$9.50	Oct 16	$0.06	$0.44	30%	7.33
$8.00	$8.50	$9.00	Oct 30	$0.05	$0.45	25%	9.00
$9.00	$9.50	$10.00	Oct 2	$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	52%	5.25
$7.50	$8.00	$8.50	Oct 2	$0.08	$0.42	38%	5.25
$8.50	$9.00	$9.50	Oct 16	$0.07	$0.43	31%	6.14
$7.50	$8.00	$8.50	Oct 16	$0.07	$0.43	29%	6.14
$8.00	$8.50	$9.00	Oct 9	$0.11	$0.39	40%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $--, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$8.50	1:2	Oct 9	-$0.08	$0.42
$7.50	$8.00	1:2	Oct 9	-$0.19	$0.31
$7.50	$8.00	1:2	Oct 2	-$0.27	$0.23
$8.50	$9.00	1:2	Oct 9	-$0.06	$0.44
$9.00	$9.50	1:2	Oct 16	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 23	$0.00	$1.00
$9.50	$9.00	1:2	Oct 2	-$0.09	$0.41
$9.00	$8.50	1:2	Oct 16	-$0.09	$0.41
$10.00	$9.50	1:2	Oct 2	-$0.36	$0.14
$9.00	$8.50	1:2	Oct 23	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 6.03%, avg 3.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.52	0.47	4.4%	6.03%	10.44%	4	120
$9.50	Nov 6	$0.37	0.37	10.2%	4.29%	14.50%	2	27
$10.00	Nov 6	$0.26	0.29	16.0%	3.02%	19.03%	5	81
$9.00	Oct 30	$0.46	0.46	4.4%	5.34%	9.74%	31	2.9K
$9.50	Oct 30	$0.32	0.35	10.2%	3.71%	13.92%	8	585
$10.00	Oct 30	$0.21	0.26	16.0%	2.44%	18.45%	41	303
$9.00	Oct 23	$0.39	0.44	4.4%	4.52%	8.93%	26	680
$9.50	Oct 23	$0.26	0.32	10.2%	3.02%	13.23%	50	613
$10.00	Oct 23	$0.16	0.23	16.0%	1.86%	17.87%	145	754
$9.00	Oct 16	$0.31	0.42	4.4%	3.60%	8.00%	932	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 22,022

Total Puts 2,618

Put/Call Ratio 0.12

Net Difference 19,404

Prior's Put/Call Breakdown

Total Calls 54,603

Total Puts 9,556

Put/Call Ratio 0.17

Net Difference 45,047

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