BB - Options Database

BLACKBERRY LTD

$8.83 -1.78%

$8.81 (-0.23%)🌙

as of 07/20 06:13 PM

(7/17 18:14) ◀

Monday, July 20, 2026 (6:13pm)

▶ (7/21 18:14)

◀ 7/20 18:13 ▶

Option Volume

Detail

ℹ

Current (07/20) 40,324

Calls: 35,669 (88%)

Puts: 4,655 (12%)

Prior (07/17) 51,784

Calls: 40,148 (78%)

Puts: 11,636 (22%)

Current vs Prior -22.13%

Calls: -11.16% (Calls)

Puts: -59.99% (Puts)

Prior 7-Day Total 381,760

Calls: 281,783 (74%)

Puts: 99,977 (26%)

Prior 7-Day Average 54,537

Calls: 40,254 (74%)

Puts: 14,282 (26%)

Current vs Prior 7-Day Avg -26.06%

Calls: -11.39%

Puts: -67.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $2.94M

Calls: $2.33M (79%)

Puts: $614.7K (21%)

Prior (07/17) $4.74M

Calls: $3.90M (82%)

Puts: $835.3K (18%)

Current vs Prior -37.86%

Calls: -40.31%

Puts: -26.41%

Prior 7-Day Total $48.29M

Calls: $39.23M (81%)

Puts: $9.06M (19%)

Prior 7-Day Average $6.90M

Calls: $5.60M (81%)

Puts: $1.29M (19%)

Current vs Prior 7-Day Avg -57.34%

Calls: -58.45%

Puts: -52.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.13

Prior (07/17) 0.29

Current vs Prior -54.97%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -62.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 500,191

Calls: 441,046 (88%)

Puts: 59,145 (12%)

Prior (07/17) 627,931

Calls: 547,292 (87%)

Puts: 80,639 (13%)

Current vs Prior -20.34%

Prior 7-Day Total 4,219,748

Calls: 3,687,165 (87%)

Puts: 532,583 (13%)

Prior 7-Day Average 602,821

Calls: 526,737 (87%)

Puts: 76,083 (13%)

Current vs Prior 7-Day Avg -17.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 8.49% | 12.80%20.50% | 28.65%

Prior 9.12% | 13.24%1.56% | 20.47%

Current vs Prior -6.88% | -3.32%+1216.27% | +39.99%

Prior 7-Day Avg 8.56% | 13.67%8.38% | 22.73%

Current vs 7-Day Avg -0.79% | -6.41%+144.60% | +26.08%

Prior 7-Day Eod 9.12% | 13.24%1.56% | 20.47%

Current vs 7-Day Eod -6.88% | -3.32%+1216.27% | +39.99%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.79% | 10.55%

Calls: 8.33% | 10.00%

Puts: 15.25% | 11.11%

Prior 11.79% | 10.55%

Calls: 8.33% | 10.00%

Puts: 15.25% | 11.11%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.79% | 10.55%

Calls: 8.33% | 10.00%

Puts: 15.25% | 11.11%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($2.33M) vs puts ($614.7K). Extreme bullish P/C ratio of 0.13 - heavy call buying (35,669 calls vs 4,655 puts). P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (441,046 calls vs 59,145 puts) suggests bullish positioning.

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

📈 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 8.5%, best 6.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Aug 21	0.61	0.65	$0.63	6.3%	156	0.44	--
$10.50	Jul 31	0.10	0.11	$0.11	9.1%	255	0.16	276
$10.00	Aug 21	0.48	0.53	$0.51	9.8%	714	0.37	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 28	1.66	1.78	$1.72	7.0%	1	0.60	6.6K
$8.50	Aug 21	0.66	0.71	$0.69	7.2%	521	0.39	--
$10.00	Aug 21	1.58	1.71	$1.65	7.9%	431	0.63	--
$10.00	Jul 31	1.30	1.41	$1.36	8.1%	130	0.77	642
$9.00	Aug 21	0.92	1.00	$0.96	8.3%	246	0.47	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Jul 24	0.05	0.06	$0.06	16.7%	4.7K	0.13	3.6K
$10.50	Jul 31	0.10	0.11	$0.11	9.1%	255	0.16	276
$10.00	Jul 31	0.17	0.19	$0.18	11.1%	1.1K	0.24	654
$10.00	Aug 7	0.27	0.31	$0.29	13.8%	506	0.29	259
$10.50	Aug 14	0.27	0.31	$0.29	13.8%	316	0.26	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 31	0.19	0.21	$0.20	10.0%	151	0.23	198
$8.50	Jul 24	0.19	0.22	$0.21	14.3%	416	0.33	197
$8.50	Jul 31	0.35	0.40	$0.38	13.2%	117	0.37	124
$9.00	Jul 24	0.42	0.50	$0.46	17.4%	262	0.55	578
$8.00	Aug 21	0.44	0.50	$0.47	12.8%	64	0.30	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.69, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 24	1.31	1.57	$1.44	18.1%	54	0.92	32
$8.00	Jul 24	0.80	1.00	$0.90	22.2%	109	0.85	56
$8.00	Jul 31	0.98	1.43	$1.21	37.2%	140	0.77	100
$8.00	Aug 7	1.08	1.25	$1.17	14.5%	11	0.72	72
$8.00	Aug 21	1.28	1.50	$1.39	15.8%	61	0.71	647

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Jul 24	1.62	1.83	$1.73	12.1%	8	0.95	367
$10.00	Jul 24	1.02	1.28	$1.15	22.6%	23	0.87	749
$10.50	Jul 31	1.64	1.96	$1.80	17.8%	5	0.85	--
$10.50	Aug 7	1.69	2.25	$1.97	28.4%	6	0.78	--
$10.00	Jul 31	1.30	1.41	$1.36	8.1%	130	0.77	642

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 23.8K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Jul 24	0.11	0.14	$0.13	23.1%	6.4K	0.25	449
$10.00	Jul 24	0.05	0.06	$0.06	16.7%	4.7K	0.13	3.6K
$9.00	Jul 24	0.26	0.32	$0.29	20.7%	1.9K	0.45	634
$10.00	Jul 31	0.17	0.19	$0.18	11.1%	1.1K	0.24	654
$10.50	Jul 24	0.01	0.03	$0.02	100.0%	1.1K	0.05	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 21	0.66	0.71	$0.69	7.2%	521	0.39	--
$10.00	Aug 21	1.58	1.71	$1.65	7.9%	431	0.63	--
$8.50	Jul 24	0.19	0.22	$0.21	14.3%	416	0.33	197
$9.00	Jul 24	0.42	0.50	$0.46	17.4%	262	0.55	578
$9.00	Aug 21	0.92	1.00	$0.96	8.3%	246	0.47	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 12.6%, max 30.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Jul 24	Aug 21	96.1%	83.6%	15.0%	360	964
$8.00	Jul 24	Aug 21	95.5%	83.8%	14.0%	170	703
$10.50	Jul 24	Aug 28	100.7%	89.8%	12.1%	1.1K	1.2K
$9.00	Jul 24	Aug 28	100.6%	89.9%	11.9%	1.9K	634
$10.00	Jul 24	Aug 28	100.6%	93.9%	7.2%	4.7K	3.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.50	Jul 24	Aug 28	112.9%	86.4%	30.7%	231	322
$8.00	Jul 24	Aug 28	95.5%	80.9%	18.1%	80	232
$10.50	Jul 24	Aug 14	100.7%	87.9%	14.5%	9	367
$9.00	Jul 24	Aug 28	100.6%	89.9%	11.9%	272	578
$8.50	Jul 24	Aug 28	96.1%	86.9%	10.6%	425	197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 4.00, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$10.00	$10.50	Aug 21	$0.10	$0.40	$0.10	4.00	$10.10
$10.00	$10.50	Aug 14	$0.11	$0.39	$0.11	3.55	$10.11
$9.50	$10.00	Jul 31	$0.12	$0.38	$0.12	3.17	$9.62
$9.50	$10.00	Aug 21	$0.12	$0.38	$0.12	3.17	$9.62
$9.50	$10.00	Aug 28	$0.12	$0.38	$0.12	3.17	$9.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$8.00	$7.50	Jul 31	$0.10	$0.40	$0.10	4.00	$7.90
$8.00	$7.50	Aug 28	$0.13	$0.37	$0.13	2.85	$7.87
$8.50	$8.00	Jul 24	$0.14	$0.36	$0.14	2.57	$8.36
$8.00	$7.50	Aug 7	$0.15	$0.35	$0.15	2.33	$7.85
$8.50	$8.00	Aug 7	$0.16	$0.34	$0.16	2.13	$8.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 3.17, avg 1.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$8.00	$8.50	Jul 24	$0.36	$0.36	$0.14	2.57	$8.36
$8.50	$9.00	Aug 21	$0.32	$0.32	$0.18	1.78	$8.82
$8.00	$8.50	Aug 7	$0.29	$0.29	$0.21	1.38	$8.29
$8.50	$9.00	Aug 7	$0.26	$0.26	$0.24	1.08	$8.76
$8.50	$9.00	Jul 24	$0.25	$0.25	$0.25	1.00	$8.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$10.00	$9.50	Jul 31	$0.38	$0.38	$0.12	3.17	$9.62
$9.50	$9.00	Jul 24	$0.35	$0.35	$0.15	2.33	$9.15
$9.50	$9.00	Jul 31	$0.35	$0.35	$0.15	2.33	$9.15
$10.50	$10.00	Aug 14	$0.35	$0.35	$0.15	2.33	$10.15
$10.00	$9.00	Aug 21	$0.69	$0.69	$0.31	2.23	$9.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.16, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Jul 24	Jul 31	$0.09	100.7%	90.0%
$10.00	Jul 24	Jul 31	$0.12	100.6%	89.2%
$9.50	Jul 24	Jul 31	$0.17	97.2%	87.8%
$8.50	Jul 24	Jul 31	$0.21	96.1%	89.9%
$9.00	Jul 24	Jul 31	$0.21	100.6%	91.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.50	Jul 24	Jul 31	$0.06	112.9%	92.7%
$10.50	Jul 24	Jul 31	$0.07	100.7%	90.0%
$8.00	Jul 24	Jul 31	$0.13	95.5%	90.0%
$8.50	Jul 24	Jul 31	$0.17	96.1%	89.9%
$9.00	Jul 24	Jul 31	$0.17	100.6%	91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 8.49% of stock, avg 17.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Jul 24	$0.54	$0.21	$0.75	$7.75	$9.25	8.49%
$9.00	Jul 24	$0.29	$0.46	$0.75	$8.25	$9.75	8.49%
$9.50	Jul 24	$0.13	$0.81	$0.94	$8.56	$10.44	10.65%
$8.00	Jul 24	$0.90	$0.07	$0.97	$7.03	$8.97	10.99%
$8.50	Jul 31	$0.75	$0.38	$1.13	$7.37	$9.63	12.80%
$9.00	Jul 31	$0.50	$0.63	$1.13	$7.87	$10.13	12.80%
$10.00	Jul 24	$0.06	$1.15	$1.21	$8.79	$11.21	13.70%
$9.50	Jul 31	$0.30	$0.98	$1.28	$8.22	$10.78	14.50%
$8.50	Aug 7	$0.88	$0.50	$1.38	$7.12	$9.88	15.63%
$9.00	Aug 7	$0.62	$0.78	$1.40	$7.60	$10.40	15.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 0.68% of stock, avg 9.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.50	$7.50	Jul 24	$0.02	$0.04	$0.06	$7.44	$10.56
$10.50	$8.00	Jul 24	$0.02	$0.07	$0.09	$7.91	$10.59
$10.00	$7.50	Jul 24	$0.06	$0.04	$0.10	$7.40	$10.10
$10.00	$8.00	Jul 24	$0.06	$0.07	$0.13	$7.87	$10.13
$9.50	$7.50	Jul 24	$0.13	$0.04	$0.17	$7.33	$9.67
$9.50	$8.00	Jul 24	$0.13	$0.07	$0.20	$7.80	$9.70
$10.50	$7.50	Jul 31	$0.11	$0.10	$0.21	$7.29	$10.71
$10.50	$8.50	Jul 24	$0.02	$0.21	$0.23	$8.27	$10.73
$10.00	$8.50	Jul 24	$0.06	$0.21	$0.27	$8.23	$10.27
$10.00	$7.50	Jul 31	$0.18	$0.10	$0.28	$7.22	$10.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.55, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
8/9	10/10	Aug 21	$0.39	$0.11	3.55	$8.61	$9.89
8/9	10/10	Aug 28	$0.39	$0.11	3.55	$8.61	$9.89
8/8	9/10	Jul 31	$0.38	$0.12	3.17	$8.12	$9.38
8/9	10/10	Jul 31	$0.37	$0.13	2.85	$8.63	$9.87
8/9	10/10	Aug 14	$0.37	$0.13	2.85	$8.63	$10.37
8/9	10/10	Aug 21	$0.37	$0.13	2.85	$8.63	$10.37
8/8	8/9	Jul 31	$0.35	$0.15	2.33	$7.65	$8.85
8/8	10/10	Aug 7	$0.34	$0.16	2.12	$8.16	$9.84
8/8	10/10	Aug 21	$0.34	$0.16	2.12	$8.16	$9.84
8/8	10/10	Aug 7	$0.33	$0.17	1.94	$7.67	$9.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$8.50	$9.00	$9.50	Jul 31	$0.05	$0.45	9.00
$9.00	$9.50	$10.00	Aug 28	$0.07	$0.43	6.14
$9.00	$9.50	$10.00	Jul 31	$0.08	$0.42	5.25
$8.50	$9.00	$9.50	Jul 24	$0.09	$0.41	4.56
$9.00	$9.50	$10.00	Jul 24	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$8.00	$8.50	$9.00	Aug 21	$0.05	$0.45	9.00
$9.50	$10.00	$10.50	Jul 31	$0.06	$0.44	7.33
$8.00	$8.50	$9.00	Jul 31	$0.07	$0.43	6.14
$7.50	$8.00	$8.50	Jul 31	$0.08	$0.42	5.25
$8.50	$9.00	$9.50	Jul 24	$0.10	$0.40	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. 32 found (best net $-0.23, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$10.00	1:2	Jul 31	-$0.06	$0.44
$9.00	$9.50	1:2	Jul 31	-$0.10	$0.40
$9.50	$10.00	1:2	Aug 7	-$0.11	$0.39
$10.00	$10.50	1:2	Aug 7	-$0.11	$0.39
$8.00	$8.50	1:2	Jul 24	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Aug 14	-$0.23	$0.77
$10.00	$9.00	1:2	Aug 21	-$0.27	$0.73
$10.00	$9.00	1:2	Aug 28	-$0.46	$0.54
$9.50	$9.00	1:2	Jul 24	-$0.11	$0.39
$9.00	$8.50	1:2	Jul 31	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 9.85%, avg 4.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Aug 28	$0.87	0.54	1.9%	9.85%	11.78%	11	--
$9.00	Aug 21	$0.80	0.53	1.9%	9.06%	10.99%	348	2.2K
$9.50	Aug 28	$0.69	0.46	7.6%	7.81%	15.40%	145	155
$9.00	Aug 14	$0.68	0.52	1.9%	7.70%	9.63%	22	30
$9.50	Aug 21	$0.61	0.44	7.6%	6.91%	14.50%	156	--
$10.00	Aug 28	$0.59	0.40	13.2%	6.68%	19.93%	7	--
$9.00	Aug 7	$0.52	0.50	1.9%	5.89%	7.81%	29	59
$10.00	Aug 21	$0.48	0.37	13.2%	5.44%	18.69%	714	4.7K
$9.00	Jul 31	$0.44	0.50	1.9%	4.98%	6.91%	508	123
$10.50	Aug 28	$0.42	0.33	18.9%	4.76%	23.67%	3	43

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 35,669

Total Puts 4,655

Put/Call Ratio 0.13

Net Difference 31,014

Prior's Put/Call Breakdown

Total Calls 40,148

Total Puts 11,636

Put/Call Ratio 0.29

Net Difference 28,512

Prior 7-Day Put/Call Summary

Total Calls 281,783

Total Puts 99,977

Average Put/Call Ratio 0.35

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