BB - Options Database

BLACKBERRY LTD

$8.66 -1.65%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:00)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 29,282

Calls: 26,137 (89%)

Puts: 3,145 (11%)

Prior (09/24) 88,399

Calls: 75,466 (85%)

Puts: 12,933 (15%)

Current vs Prior -66.88%

Calls: -65.37% (Calls)

Puts: -75.68% (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 -71.63%

Calls: -69.04%

Puts: -83.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $1.44M

Calls: $1.17M (81%)

Puts: $267.1K (19%)

Prior (09/24) $3.91M

Calls: $3.69M (94%)

Puts: $228.2K (6%)

Current vs Prior -63.30%

Calls: -68.28%

Puts: +17.03%

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 -81.53%

Calls: -82.99%

Puts: -70.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.12

Prior (09/24) 0.17

Current vs Prior -29.79%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -45.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 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 5.54% | 8.66%10.74% | 19.28%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +18.02% | -5.49%-21.22% | -6.99%

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

Current vs 7-Day Avg -43.47% | -30.91%-27.87% | -12.27%

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

Current vs 7-Day Eod +18.02% | -5.49%-10.00% | +8.78%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.50% | 9.52%

Calls: 6.25% | 8.70%

Puts: 18.75% | 10.34%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -56.14% | -58.02%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -44.46% | -45.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.17M) vs puts ($267.1K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (26,137 calls vs 3,145 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
13:00	BULLISH	BULLISH	BULLISH
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 19 of results (avg 7.2%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.68	0.71	$0.70	4.3%	316	0.87	5.7K
$7.50	Oct 23	1.28	1.35	$1.32	5.3%	--	0.85	114
$8.50	Oct 16	0.55	0.58	$0.56	5.4%	76	0.59	2.6K
$8.50	Oct 2	0.31	0.33	$0.32	6.3%	2.9K	0.62	6.7K
$7.50	Oct 2	1.14	1.23	$1.19	7.6%	148	0.98	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 9	0.56	0.59	$0.57	5.3%	19	0.61	263
$10.00	Oct 23	1.46	1.54	$1.50	5.3%	1	0.77	10
$9.00	Oct 23	0.72	0.76	$0.74	5.4%	1	0.55	15
$9.00	Oct 16	0.64	0.68	$0.66	6.1%	101	0.58	1.7K
$9.50	Oct 16	0.99	1.06	$1.02	6.9%	6	0.72	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.48, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.11	0.13	$0.12	16.7%	4.9K	0.31	17.2K
$8.50	Oct 2	0.31	0.33	$0.32	6.3%	2.9K	0.62	6.7K
$10.00	Oct 9	0.06	0.07	$0.07	14.3%	857	0.13	2.0K
$9.50	Oct 9	0.12	0.14	$0.13	15.4%	318	0.23	2.7K
$9.00	Oct 9	0.24	0.26	$0.25	8.0%	2.0K	0.39	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.14	0.17	$0.16	18.8%	695	0.38	1.7K
$8.00	Oct 9	0.11	0.13	$0.12	16.7%	29	0.21	442
$9.00	Oct 2	0.42	0.48	$0.45	13.3%	294	0.69	537
$8.50	Oct 9	0.27	0.30	$0.29	10.3%	37	0.41	573
$8.00	Oct 16	0.17	0.20	$0.19	15.8%	26	0.25	10.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 2	1.63	1.80	$1.72	9.9%	27	0.98	311
$7.00	Oct 9	1.33	2.07	$1.70	43.5%	--	0.98	161
$7.50	Oct 2	1.14	1.23	$1.19	7.6%	148	0.98	1.2K
$7.00	Oct 16	1.40	1.84	$1.62	27.2%	5	0.95	313
$7.50	Oct 9	1.17	1.28	$1.23	8.9%	1	0.92	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	1.25	1.52	$1.39	19.4%	2	0.91	51
$9.50	Oct 2	0.82	0.94	$0.88	13.6%	42	0.85	242
$10.00	Oct 16	1.31	1.57	$1.44	18.1%	--	0.82	87
$10.00	Oct 23	1.46	1.54	$1.50	5.3%	1	0.77	10
$9.50	Oct 16	0.99	1.06	$1.02	6.9%	6	0.72	58

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 21.0K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.11	0.13	$0.12	16.7%	4.9K	0.31	17.2K
$9.50	Oct 2	0.04	0.06	$0.05	40.0%	4.2K	0.14	4.9K
$8.50	Oct 2	0.31	0.33	$0.32	6.3%	2.9K	0.62	6.7K
$9.00	Oct 9	0.24	0.26	$0.25	8.0%	2.0K	0.39	1.9K
$9.00	Oct 16	0.27	0.36	$0.32	28.1%	951	0.42	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.14	0.17	$0.16	18.8%	695	0.38	1.7K
$8.00	Oct 2	0.03	0.05	$0.04	50.0%	462	0.13	7.8K
$9.00	Oct 2	0.42	0.48	$0.45	13.3%	294	0.69	537
$8.50	Oct 16	0.34	0.40	$0.37	16.2%	170	0.41	698
$7.50	Oct 23	0.10	0.14	$0.12	33.3%	151	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 18.3%, max 19.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	77.9%	65.0%	19.7%	4.9K	17.3K
$8.50	Oct 2	Nov 6	71.6%	60.9%	17.5%	2.9K	6.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 30	77.9%	65.7%	18.5%	295	542
$8.50	Oct 2	Nov 6	71.6%	60.9%	17.5%	696	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 0.61, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$8.00	Oct 16	$0.31	$0.19	$0.31	87%	0.61	$7.81
$7.50	$8.00	Oct 30	$0.31	$0.19	$0.31	82%	0.61	$7.81
$8.00	$8.50	Nov 6	$0.26	$0.24	$0.26	70%	0.92	$8.26
$8.50	$9.00	Oct 30	$0.20	$0.30	$0.20	58%	1.50	$8.70
$9.50	$10.00	Nov 6	$0.11	$0.39	$0.11	38%	3.55	$9.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 2	$0.29	$0.21	$0.29	69%	0.72	$8.71
$9.00	$8.50	Oct 9	$0.28	$0.22	$0.28	61%	0.79	$8.72
$8.00	$7.50	Oct 30	$0.13	$0.37	$0.13	29%	2.85	$7.87
$8.00	$7.50	Nov 6	$0.14	$0.36	$0.14	30%	2.57	$7.86
$8.50	$8.00	Oct 16	$0.18	$0.32	$0.18	41%	1.78	$8.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.39, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 9	$0.12	$0.12	$0.38	61%	0.32	$9.12
$9.50	$10.00	Oct 23	$0.11	$0.11	$0.39	67%	0.28	$9.61
$9.50	$10.00	Oct 30	$0.12	$0.12	$0.38	64%	0.32	$9.62
$9.00	$9.50	Oct 23	$0.15	$0.15	$0.35	55%	0.43	$9.15
$9.00	$9.50	Nov 6	$0.17	$0.17	$0.33	52%	0.52	$9.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 23	$0.14	$0.14	$0.36	72%	0.39	$7.86
$8.50	$8.00	Nov 6	$0.21	$0.21	$0.29	58%	0.72	$8.29
$8.00	$7.50	Oct 16	$0.11	$0.11	$0.39	75%	0.28	$7.89
$8.50	$8.00	Oct 23	$0.20	$0.20	$0.30	58%	0.67	$8.30
$8.50	$8.00	Oct 9	$0.17	$0.17	$0.33	59%	0.52	$8.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.13, cheapest $0.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Oct 2	Oct 9	$0.13	77.9%	67.3%
$8.50	Oct 2	Oct 9	$0.14	71.6%	63.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Oct 2	Oct 9	$0.12	77.9%	67.3%
$8.50	Oct 2	Oct 9	$0.13	71.6%	63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 5.54% of stock, avg 12.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.32	$0.16	$0.48	$8.02	$8.98	5.54%
$9.00	Oct 2	$0.12	$0.45	$0.57	$8.43	$9.57	6.58%
$8.00	Oct 2	$0.70	$0.04	$0.74	$7.26	$8.74	8.55%
$8.50	Oct 9	$0.46	$0.29	$0.75	$7.75	$9.25	8.66%
$9.00	Oct 9	$0.25	$0.57	$0.82	$8.18	$9.82	9.47%
$9.50	Oct 2	$0.05	$0.88	$0.93	$8.57	$10.43	10.74%
$8.50	Oct 16	$0.56	$0.37	$0.93	$7.57	$9.43	10.74%
$8.00	Oct 9	$0.82	$0.12	$0.94	$7.06	$8.94	10.85%
$9.00	Oct 16	$0.32	$0.66	$0.98	$8.02	$9.98	11.32%
$8.00	Oct 16	$0.92	$0.19	$1.11	$6.89	$9.11	12.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 57 found (cheapest 0.81% of stock, avg 5.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$8.00	Oct 2	$0.03	$0.04	$0.07	$7.93	$10.07
$9.50	$8.00	Oct 2	$0.05	$0.04	$0.09	$7.91	$9.59
$10.00	$7.50	Oct 9	$0.07	$0.04	$0.11	$7.39	$10.11
$9.00	$8.00	Oct 2	$0.12	$0.04	$0.16	$7.84	$9.16
$9.50	$7.50	Oct 9	$0.13	$0.04	$0.17	$7.33	$9.67
$10.00	$8.00	Oct 9	$0.07	$0.12	$0.19	$7.81	$10.19
$10.00	$7.50	Oct 16	$0.12	$0.08	$0.20	$7.30	$10.20
$9.50	$8.00	Oct 9	$0.13	$0.12	$0.25	$7.75	$9.75
$10.00	$8.50	Oct 2	$0.03	$0.16	$0.19	$8.31	$10.19
$9.50	$8.50	Oct 2	$0.05	$0.16	$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 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Oct 23	$0.25	$0.25	40%	1.00	$7.75	$9.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 9	$0.05	$0.45	33%	9.00
$8.50	$9.00	$9.50	Oct 2	$0.13	$0.37	48%	2.85
$8.00	$8.50	$9.00	Oct 23	$0.06	$0.44	28%	7.33
$8.50	$9.00	$9.50	Oct 9	$0.09	$0.41	36%	4.56
$9.00	$9.50	$10.00	Oct 9	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 2	$0.17	$0.33	56%	1.94
$8.50	$9.00	$9.50	Oct 16	$0.07	$0.43	31%	6.14
$7.50	$8.00	$8.50	Oct 2	$0.09	$0.41	35%	4.56
$8.50	$9.00	$9.50	Oct 2	$0.14	$0.36	48%	2.57
$7.50	$8.00	$8.50	Oct 23	$0.06	$0.44	26%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.21, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Oct 2	-$0.21	$0.29
$8.00	$8.50	1:2	Oct 9	-$0.10	$0.40
$8.50	$9.00	1:2	Oct 16	-$0.08	$0.42
$8.00	$8.50	1:2	Oct 16	-$0.20	$0.30
$9.00	$9.50	1:2	Oct 16	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.50	1:2	Oct 16	-$0.08	$0.42
$8.50	$8.00	1:2	Oct 23	-$0.06	$0.44
$10.00	$9.50	1:2	Oct 2	-$0.37	$0.13
$9.00	$8.50	1:2	Oct 23	-$0.18	$0.32
$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. 16 found (best yield 6.35%, avg 3.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.55	0.48	3.9%	6.35%	10.28%	4	120
$9.50	Nov 6	$0.39	0.38	9.7%	4.50%	14.20%	2	27
$10.00	Nov 6	$0.27	0.30	15.5%	3.12%	18.59%	5	81
$9.00	Oct 30	$0.50	0.47	3.9%	5.77%	9.70%	82	2.9K
$9.50	Oct 30	$0.33	0.36	9.7%	3.81%	13.51%	43	585
$10.00	Oct 30	$0.22	0.27	15.5%	2.54%	18.01%	41	303
$9.00	Oct 23	$0.41	0.45	3.9%	4.73%	8.66%	29	680
$9.50	Oct 23	$0.27	0.33	9.7%	3.12%	12.82%	50	613
$10.00	Oct 23	$0.15	0.24	15.5%	1.73%	17.21%	148	754
$9.00	Oct 16	$0.27	0.42	3.9%	3.12%	7.04%	951	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 26,137

Total Puts 3,145

Put/Call Ratio 0.12

Net Difference 22,992

Prior's Put/Call Breakdown

Total Calls 75,466

Total Puts 12,933

Put/Call Ratio 0.17

Net Difference 62,533

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