BB - Options Database

BLACKBERRY LTD

$8.70 -1.11%

(9/29 14:00) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 16:00)

◀ 9/29 15:00 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 36,080

Calls: 32,053 (89%)

Puts: 4,027 (11%)

Prior (09/24) 119,467

Calls: 103,112 (86%)

Puts: 16,355 (14%)

Current vs Prior -69.80%

Calls: -68.91% (Calls)

Puts: -75.38% (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 -65.04%

Calls: -62.03%

Puts: -78.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $1.92M

Calls: $1.63M (85%)

Puts: $285.8K (15%)

Prior (09/24) $4.95M

Calls: $4.65M (94%)

Puts: $302.3K (6%)

Current vs Prior -61.24%

Calls: -64.86%

Puts: -5.44%

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 -75.31%

Calls: -76.23%

Puts: -68.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 0.13

Prior (09/24) 0.16

Current vs Prior -20.79%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -43.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 5.63% | 8.74%10.92% | 18.97%

Prior 4.70% | 9.16%13.63% | 20.73%

Current vs Prior +19.92% | -4.67%-19.89% | -8.53%

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

Current vs 7-Day Avg -42.56% | -30.31%-26.66% | -13.72%

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

Current vs 7-Day Eod +19.92% | -4.67%-8.48% | +6.98%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.55% | 9.63%

Calls: 8.33% | 8.16%

Puts: 30.77% | 11.11%

Prior 28.50% | 22.68%

Calls: 32.00% | 16.33%

Puts: 25.00% | 29.03%

Current vs Prior -31.40% | -57.54%

Prior 7-Day Avg 22.51% | 17.51%

Calls: 22.62% | 14.70%

Puts: 17.80% | 20.32%

Current vs 7-Day Avg -13.14% | -45.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.63M) vs puts ($285.8K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (32,053 calls vs 4,027 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 18 of results (avg 7.8%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.89	0.93	$0.91	4.4%	651	0.77	5.0K
$7.00	Oct 2	1.67	1.78	$1.73	6.4%	28	0.99	311
$10.00	Oct 16	0.13	0.14	$0.14	7.1%	313	0.20	5.9K
$8.00	Oct 23	0.95	1.03	$0.99	8.1%	63	0.74	195
$8.50	Oct 9	0.47	0.51	$0.49	8.2%	492	0.61	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 23	1.42	1.50	$1.46	5.5%	1	0.76	10
$9.00	Oct 23	0.69	0.73	$0.71	5.6%	1	0.54	15
$8.50	Oct 23	0.42	0.45	$0.44	6.8%	12	0.40	321
$9.00	Oct 16	0.60	0.65	$0.63	7.9%	145	0.56	1.7K
$8.00	Oct 23	0.23	0.25	$0.24	8.3%	89	0.27	80

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.47, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.12	0.14	$0.13	15.4%	6.3K	0.34	17.2K
$8.50	Oct 2	0.34	0.37	$0.36	8.3%	3.1K	0.67	6.7K
$10.00	Oct 9	0.07	0.08	$0.08	12.5%	882	0.14	2.0K
$9.50	Oct 9	0.13	0.15	$0.14	14.3%	477	0.25	2.7K
$9.00	Oct 9	0.24	0.29	$0.27	18.5%	2.1K	0.41	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 9	0.10	0.11	$0.11	9.1%	128	0.20	442
$9.00	Oct 2	0.39	0.43	$0.41	9.8%	316	0.67	537
$8.50	Oct 9	0.25	0.28	$0.27	11.1%	38	0.39	573
$8.00	Oct 16	0.16	0.18	$0.17	11.8%	127	0.23	10.9K
$8.50	Oct 16	0.32	0.38	$0.35	17.1%	306	0.40	698

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	1.67	1.78	$1.73	6.4%	28	0.99	311
$7.00	Oct 9	1.33	2.07	$1.70	43.5%	--	0.99	161
$7.50	Oct 2	1.11	1.30	$1.21	15.7%	148	0.98	1.2K
$7.00	Oct 16	1.50	1.85	$1.68	20.8%	5	0.95	313
$7.50	Oct 9	1.00	1.34	$1.17	29.1%	1	0.93	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	1.23	1.59	$1.41	25.5%	3	0.93	51
$9.50	Oct 2	0.76	0.95	$0.86	22.1%	57	0.87	242
$10.00	Oct 16	1.33	1.55	$1.44	15.3%	--	0.80	87
$10.00	Oct 23	1.42	1.50	$1.46	5.5%	1	0.76	10
$9.50	Oct 16	0.96	1.14	$1.05	17.1%	6	0.71	58

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 26.0K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.12	0.14	$0.13	15.4%	6.3K	0.34	17.2K
$9.50	Oct 2	0.04	0.05	$0.05	20.0%	4.6K	0.14	4.9K
$8.50	Oct 2	0.34	0.37	$0.36	8.3%	3.1K	0.67	6.7K
$9.00	Oct 9	0.24	0.29	$0.27	18.5%	2.1K	0.41	1.9K
$9.00	Oct 16	0.35	0.39	$0.37	10.8%	1.0K	0.44	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	0.11	0.15	$0.13	30.8%	735	0.34	1.7K
$8.00	Oct 2	0.03	0.04	$0.04	25.0%	483	0.10	7.8K
$9.00	Oct 2	0.39	0.43	$0.41	9.8%	316	0.67	537
$8.50	Oct 16	0.32	0.38	$0.35	17.1%	306	0.40	698
$7.00	Oct 9	0.00	0.01	$0.01	100.0%	246	0.01	914

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 17.6%, max 22.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Oct 2	Nov 6	71.2%	61.2%	16.4%	3.2K	6.7K
$9.00	Oct 2	Nov 6	75.6%	65.6%	15.3%	6.3K	17.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 30	75.6%	61.8%	22.3%	317	542
$8.50	Oct 2	Nov 6	71.2%	61.2%	16.4%	737	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 0.85, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$8.00	Oct 30	$0.27	$0.23	$0.27	83%	0.85	$7.77
$9.00	$9.50	Oct 30	$0.15	$0.35	$0.15	48%	2.33	$9.15
$8.00	$8.50	Nov 6	$0.28	$0.22	$0.28	70%	0.79	$8.28
$8.50	$9.00	Nov 6	$0.22	$0.28	$0.22	59%	1.27	$8.72
$8.00	$8.50	Oct 16	$0.31	$0.19	$0.31	77%	0.61	$8.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 30	$0.17	$0.33	$0.17	40%	1.94	$8.33
$9.00	$8.50	Oct 2	$0.28	$0.22	$0.28	67%	0.79	$8.72
$8.00	$7.50	Oct 23	$0.11	$0.39	$0.11	26%	3.55	$7.89
$8.50	$8.00	Nov 6	$0.19	$0.31	$0.19	41%	1.63	$8.31
$9.00	$8.50	Oct 23	$0.27	$0.23	$0.27	54%	0.85	$8.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.43, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 16	$0.16	$0.16	$0.34	56%	0.47	$9.16
$9.00	$9.50	Oct 9	$0.13	$0.13	$0.37	59%	0.35	$9.13
$9.50	$10.00	Oct 30	$0.12	$0.12	$0.38	63%	0.32	$9.62
$9.00	$9.50	Nov 6	$0.18	$0.18	$0.32	51%	0.56	$9.18
$9.50	$10.00	Nov 6	$0.13	$0.13	$0.37	62%	0.35	$9.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 30	$0.15	$0.15	$0.35	72%	0.43	$7.85
$8.50	$8.00	Oct 23	$0.20	$0.20	$0.30	60%	0.67	$8.30
$8.50	$8.00	Oct 16	$0.18	$0.18	$0.32	60%	0.56	$8.32
$8.00	$7.50	Nov 6	$0.15	$0.15	$0.35	70%	0.43	$7.85
$8.50	$8.00	Oct 9	$0.16	$0.16	$0.34	61%	0.47	$8.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Oct 2	Oct 9	$0.14	75.6%	66.7%
$8.50	Oct 2	Oct 9	$0.13	71.2%	63.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Oct 2	Oct 9	$0.15	75.6%	66.7%
$8.50	Oct 2	Oct 9	$0.14	71.2%	63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 5.63% of stock, avg 12.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 2	$0.36	$0.13	$0.49	$8.01	$8.99	5.63%
$9.00	Oct 2	$0.13	$0.41	$0.54	$8.46	$9.54	6.21%
$8.50	Oct 9	$0.49	$0.27	$0.76	$7.74	$9.26	8.74%
$8.00	Oct 2	$0.75	$0.04	$0.79	$7.21	$8.79	9.08%
$9.00	Oct 9	$0.27	$0.56	$0.83	$8.17	$9.83	9.54%
$9.50	Oct 2	$0.05	$0.86	$0.91	$8.59	$10.41	10.46%
$8.00	Oct 9	$0.83	$0.11	$0.94	$7.06	$8.94	10.80%
$8.50	Oct 16	$0.60	$0.35	$0.95	$7.55	$9.45	10.92%
$9.00	Oct 16	$0.37	$0.63	$1.00	$8.00	$10.00	11.49%
$8.00	Oct 16	$0.91	$0.17	$1.08	$6.92	$9.08	12.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 57 found (cheapest 0.80% of stock, avg 5.93%)

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	$0.08	$0.03	$0.11	$7.39	$10.11
$10.00	$8.00	Oct 9	$0.08	$0.11	$0.19	$7.81	$10.19
$9.50	$7.50	Oct 9	$0.14	$0.03	$0.17	$7.33	$9.67
$10.00	$8.50	Oct 2	$0.03	$0.13	$0.16	$8.34	$10.16
$9.00	$8.00	Oct 2	$0.13	$0.04	$0.17	$7.83	$9.17
$9.50	$8.50	Oct 2	$0.05	$0.13	$0.18	$8.32	$9.68
$10.00	$7.50	Oct 16	$0.14	$0.08	$0.22	$7.28	$10.22
$9.00	$8.50	Oct 2	$0.13	$0.13	$0.26	$8.24	$9.26

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 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 2	$0.16	$0.34	56%	2.12
$8.50	$9.00	$9.50	Oct 2	$0.15	$0.35	53%	2.33
$7.50	$8.00	$8.50	Oct 2	$0.07	$0.43	32%	6.14
$8.50	$9.00	$9.50	Oct 9	$0.09	$0.41	37%	4.56
$8.50	$9.00	$9.50	Oct 16	$0.07	$0.43	31%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 2	$0.06	$0.44	32%	7.33
$7.50	$8.00	$8.50	Oct 9	$0.08	$0.42	32%	5.25
$8.50	$9.00	$9.50	Oct 2	$0.17	$0.33	54%	1.94
$8.00	$8.50	$9.00	Oct 23	$0.07	$0.43	28%	6.14
$8.00	$8.50	$9.00	Oct 2	$0.19	$0.31	57%	1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.15, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$8.50	1:2	Oct 9	-$0.15	$0.35
$7.50	$8.00	1:2	Oct 2	-$0.29	$0.21
$8.50	$9.00	1:2	Oct 9	-$0.05	$0.45
$8.50	$9.00	1:2	Oct 16	-$0.14	$0.36
$8.00	$8.50	1:2	Oct 16	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Oct 2	-$0.31	$0.19
$9.00	$8.50	1:2	Oct 16	-$0.07	$0.43
$9.50	$9.00	1:2	Oct 16	-$0.21	$0.29
$9.00	$8.50	1:2	Oct 23	-$0.17	$0.33
$9.00	$8.50	1:2	Oct 30	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 6.78%, avg 3.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Nov 6	$0.59	0.49	3.5%	6.78%	10.23%	6	120
$9.50	Nov 6	$0.39	0.38	9.2%	4.48%	13.68%	3	27
$10.00	Nov 6	$0.27	0.30	14.9%	3.10%	18.05%	5	81
$9.00	Oct 30	$0.49	0.48	3.5%	5.63%	9.08%	204	2.9K
$9.50	Oct 30	$0.33	0.37	9.2%	3.79%	12.99%	153	585
$10.00	Oct 30	$0.22	0.28	14.9%	2.53%	17.47%	45	303
$9.00	Oct 23	$0.43	0.46	3.5%	4.94%	8.39%	680	680
$9.50	Oct 23	$0.28	0.34	9.2%	3.22%	12.41%	50	613
$10.00	Oct 23	$0.18	0.24	14.9%	2.07%	17.01%	155	754
$9.00	Oct 16	$0.35	0.44	3.5%	4.02%	7.47%	1.0K	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 32,053

Total Puts 4,027

Put/Call Ratio 0.13

Net Difference 28,026

Prior's Put/Call Breakdown

Total Calls 103,112

Total Puts 16,355

Put/Call Ratio 0.16

Net Difference 86,757

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