BB - Options Database

BLACKBERRY LTD

$8.65 +1.47%

(9/22 09:40) ◀

Tuesday, September 22, 2026 (9:45am)

▶ (9/22 09:50)

◀ 9/22 09:45 ▶

Option Volume

Detail

ℹ

Current (09/22 9:45am) 13,338

Calls: 11,079 (83%)

Puts: 2,259 (17%)

Prior (06/25) 51,623

Calls: 47,939 (93%)

Puts: 3,684 (7%)

Current vs Prior -74.16%

Calls: -76.89% (Calls)

Puts: -38.68% (Puts)

Prior 7-Day Total 433,128

Calls: 347,123 (80%)

Puts: 86,005 (20%)

Prior 7-Day Average 61,875

Calls: 49,589 (80%)

Puts: 12,286 (20%)

Current vs Prior 7-Day Avg -78.44%

Calls: -77.66%

Puts: -81.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:45am) $780.8K

Calls: $643.5K (82%)

Puts: $137.2K (18%)

Prior (06/25) $4.98M

Calls: $4.89M (98%)

Puts: $91.1K (2%)

Current vs Prior -84.33%

Calls: -86.84%

Puts: +50.68%

Prior 7-Day Total $31.29M

Calls: $26.87M (86%)

Puts: $4.42M (14%)

Prior 7-Day Average $4.47M

Calls: $3.84M (86%)

Puts: $631.4K (14%)

Current vs Prior 7-Day Avg -82.53%

Calls: -83.23%

Puts: -78.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:45am) 0.20

Prior (06/25) 0.08

Current vs Prior +165.33%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -27.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:45am) 497,573

Calls: 405,154 (81%)

Puts: 92,419 (19%)

Prior (06/25) 764,838

Calls: 641,895 (84%)

Puts: 122,943 (16%)

Current vs Prior -34.94%

Prior 7-Day Total 3,255,075

Calls: 2,660,351 (82%)

Puts: 594,724 (18%)

Prior 7-Day Average 465,010

Calls: 380,050 (82%)

Puts: 84,960 (18%)

Current vs Prior 7-Day Avg +7.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 13.06% | 15.14%16.99% | 24.16%

Prior 6.25% | 8.21%11.03% | 19.85%

Current vs Prior +109.02% | +84.45%+54.08% | +21.70%

Prior 7-Day Avg 9.19% | 12.21%11.03% | 19.85%

Current vs 7-Day Avg +42.20% | +23.99%+54.08% | +21.70%

Prior 7-Day Eod 6.25% | 8.21%17.35% | 24.15%

Current vs 7-Day Eod +109.02% | +84.45%-2.05% | +0.05%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.92% | 27.39%

Calls: 18.18% | 18.42%

Puts: 27.66% | 36.36%

Prior 50.00% | 23.14%

Calls: 50.00% | 14.29%

Puts: -- | --

Current vs Prior -54.16% | +18.37%

Prior 7-Day Avg 38.06% | 18.81%

Calls: 27.20% | 16.87%

Puts: 33.64% | 17.54%

Current vs 7-Day Avg -39.77% | +45.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($643.5K) vs puts ($137.2K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (11,079 calls vs 2,259 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
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 2 of results (avg 8.3%, best 7.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.91	0.98	$0.95	7.4%	64	0.72	3.2K
$9.00	Oct 2	0.52	0.57	$0.54	9.3%	272	0.47	10.4K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	0.31	0.35	$0.33	12.1%	925	0.34	2.3K
$9.00	Sep 25	0.45	0.50	$0.48	10.4%	870	0.46	4.0K
$8.50	Sep 25	0.60	0.72	$0.66	18.2%	550	0.59	4.3K
$10.00	Oct 16	0.38	0.44	$0.41	14.6%	247	0.36	4.4K
$9.00	Oct 2	0.52	0.57	$0.54	9.3%	272	0.47	10.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Sep 25	0.13	0.15	$0.14	14.3%	117	0.17	2.4K
$8.00	Sep 25	0.24	0.29	$0.27	18.5%	348	0.28	3.8K
$9.00	Sep 25	0.75	0.86	$0.81	13.6%	49	0.55	212

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.69, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.67	1.90	$1.79	12.8%	216	0.92	537
$7.00	Oct 9	1.71	2.97	$2.34	53.8%	--	0.91	84
$7.00	Oct 2	1.61	1.82	$1.72	12.2%	4	0.90	226
$7.00	Oct 16	1.73	1.95	$1.84	12.0%	4	0.89	266
$7.50	Oct 9	1.24	2.00	$1.62	46.9%	--	0.86	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.78	1.59	$1.19	68.1%	--	0.74	43
$10.00	Oct 2	0.88	1.69	$1.29	62.8%	--	0.72	47
$10.00	Oct 16	1.14	1.77	$1.46	43.2%	--	0.71	75
$9.50	Sep 25	0.53	1.20	$0.87	77.0%	9	0.66	36
$9.50	Oct 2	0.52	1.27	$0.90	83.3%	--	0.64	208

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 10.4K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.21	0.28	$0.25	28.0%	3.8K	0.27	5.5K
$9.50	Sep 25	0.31	0.35	$0.33	12.1%	925	0.34	2.3K
$9.00	Sep 25	0.45	0.50	$0.48	10.4%	870	0.46	4.0K
$8.50	Sep 25	0.60	0.72	$0.66	18.2%	550	0.59	4.3K
$10.00	Oct 2	0.24	0.34	$0.29	34.5%	542	0.29	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 16	0.73	1.04	$0.89	34.8%	1.0K	0.51	682
$8.50	Sep 25	0.40	0.53	$0.47	27.7%	472	0.41	948
$8.00	Sep 25	0.24	0.29	$0.27	18.5%	348	0.28	3.8K
$7.00	Sep 25	0.04	0.07	$0.06	50.0%	123	0.08	4.4K
$7.50	Sep 25	0.13	0.15	$0.14	14.3%	117	0.17	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 94.2%, max 136.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 25	Oct 30	203.9%	86.2%	136.4%	3.8K	5.6K
$9.50	Sep 25	Oct 23	189.9%	81.2%	134.0%	927	2.3K
$9.00	Sep 25	Oct 30	185.0%	83.8%	120.7%	901	4.5K
$8.50	Sep 25	Oct 30	171.4%	86.6%	98.0%	550	4.4K
$7.50	Sep 25	Oct 30	176.8%	97.1%	82.1%	25	867

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 16	185.0%	78.3%	136.3%	1.1K	894
$8.50	Sep 25	Oct 23	171.4%	73.0%	134.8%	477	964
$10.00	Sep 25	Oct 16	203.9%	87.1%	134.0%	--	118
$7.50	Sep 25	Oct 30	176.8%	97.1%	82.1%	117	2.4K
$9.50	Sep 25	Oct 2	189.9%	116.8%	62.7%	9	244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 0.64, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Oct 16	$0.61	$0.39	$0.61	89%	0.64	$7.61
$7.00	$7.50	Oct 2	$0.22	$0.28	$0.22	90%	1.27	$7.22
$9.00	$10.00	Oct 30	$0.24	$0.76	$0.24	51%	3.17	$9.24
$7.50	$8.00	Oct 30	$0.23	$0.27	$0.23	74%	1.17	$7.73
$9.00	$9.50	Oct 16	$0.13	$0.37	$0.13	54%	2.85	$9.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.00	Oct 16	$0.57	$0.43	$0.57	71%	0.75	$9.43
$8.50	$8.00	Oct 16	$0.11	$0.39	$0.11	38%	3.55	$8.39
$10.00	$9.50	Sep 25	$0.32	$0.18	$0.32	74%	0.56	$9.68
$8.50	$8.00	Oct 23	$0.15	$0.35	$0.15	40%	2.33	$8.35
$9.00	$8.50	Oct 2	$0.26	$0.24	$0.26	54%	0.92	$8.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.50, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 23	$0.39	$0.39	$0.11	45%	3.55	$9.39
$9.50	$10.00	Oct 23	$0.18	$0.18	$0.32	56%	0.56	$9.68
$9.50	$10.00	Oct 9	$0.16	$0.16	$0.34	56%	0.47	$9.66
$9.00	$9.50	Sep 25	$0.15	$0.15	$0.35	54%	0.43	$9.15
$9.00	$9.50	Oct 2	$0.16	$0.16	$0.34	53%	0.47	$9.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 2	$0.30	$0.30	$0.20	76%	1.50	$7.20
$8.00	$7.50	Oct 9	$0.22	$0.22	$0.28	72%	0.79	$7.78
$8.00	$7.50	Oct 16	$0.19	$0.19	$0.31	71%	0.61	$7.81
$8.50	$8.00	Oct 2	$0.24	$0.24	$0.26	58%	0.92	$8.26
$8.50	$8.00	Sep 25	$0.20	$0.20	$0.30	58%	0.67	$8.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.08, cheapest $0.06)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Sep 25	Oct 2	$0.06	185.0%	114.9%
$8.50	Sep 25	Oct 2	$0.10	171.4%	112.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.08	171.4%	112.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 13.06% of stock, avg 17.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.66	$0.47	$1.13	$7.37	$9.63	13.06%
$9.50	Sep 25	$0.33	$0.87	$1.20	$8.30	$10.70	13.87%
$8.00	Sep 25	$0.95	$0.27	$1.22	$6.78	$9.22	14.10%
$8.50	Oct 9	$0.86	$0.39	$1.25	$7.25	$9.75	14.45%
$9.50	Oct 2	$0.38	$0.90	$1.28	$8.22	$10.78	14.80%
$9.00	Sep 25	$0.48	$0.81	$1.29	$7.71	$10.29	14.91%
$8.00	Oct 2	$1.00	$0.31	$1.31	$6.69	$9.31	15.14%
$8.50	Oct 2	$0.76	$0.55	$1.31	$7.19	$9.81	15.14%
$9.00	Oct 2	$0.54	$0.81	$1.35	$7.65	$10.35	15.61%
$9.00	Oct 9	$0.63	$0.75	$1.38	$7.62	$10.38	15.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.58% of stock, avg 8.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.00	Sep 25	$0.25	$0.06	$0.31	$6.69	$10.31
$10.00	$7.50	Sep 25	$0.25	$0.14	$0.39	$7.11	$10.39
$10.00	$7.00	Oct 2	$0.29	$0.08	$0.37	$6.63	$10.37
$10.00	$8.00	Sep 25	$0.25	$0.27	$0.52	$7.48	$10.52
$9.50	$7.00	Sep 25	$0.33	$0.06	$0.39	$6.61	$9.89
$9.50	$7.50	Sep 25	$0.33	$0.14	$0.47	$7.03	$9.97
$10.00	$7.00	Oct 9	$0.34	$0.13	$0.47	$6.53	$10.47
$10.00	$8.00	Oct 2	$0.29	$0.31	$0.60	$7.40	$10.60
$10.00	$7.50	Oct 9	$0.34	$0.17	$0.51	$6.99	$10.51
$9.50	$7.00	Oct 2	$0.38	$0.08	$0.46	$6.54	$9.96

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. 26 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.06	$0.44	22%	7.33
$9.00	$9.50	$10.00	Sep 25	$0.07	$0.43	19%	6.14
$8.00	$8.50	$9.00	Oct 30	$0.06	$0.44	16%	7.33
$7.50	$8.00	$8.50	Sep 25	$0.09	$0.41	25%	4.56
$9.00	$9.50	$10.00	Oct 2	$0.07	$0.43	18%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Sep 25	$0.07	$0.43	25%	6.14
$8.00	$8.50	$9.00	Sep 25	$0.14	$0.36	27%	2.57
$7.00	$7.50	$8.00	Oct 16	$0.15	$0.35	15%	2.33
$7.00	$7.50	$8.00	Oct 9	$0.18	$0.32	16%	1.78
$8.00	$8.50	$9.00	Oct 16	$0.27	$0.23	22%	0.85

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 $-0.32, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$8.00	1:2	Oct 16	-$0.62	$0.38
$9.00	$10.00	1:2	Oct 30	-$0.28	$0.72
$9.00	$9.50	1:2	Oct 23	-$0.20	$0.30
$9.00	$9.50	1:2	Sep 25	-$0.18	$0.32
$9.50	$10.00	1:2	Oct 9	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 16	-$0.32	$0.68
$9.00	$8.50	1:2	Sep 25	-$0.13	$0.37
$8.50	$8.00	1:2	Oct 2	-$0.07	$0.43
$8.50	$8.00	1:2	Sep 25	-$0.07	$0.43
$9.00	$8.50	1:2	Oct 16	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.97%, avg 4.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Oct 30	$0.43	0.36	15.6%	4.97%	20.58%	--	70
$9.00	Oct 30	$0.71	0.51	4.0%	8.21%	12.25%	31	517
$10.00	Oct 16	$0.38	0.36	15.6%	4.39%	20.00%	247	4.4K
$9.50	Oct 23	$0.49	0.44	9.8%	5.66%	15.49%	2	71
$9.00	Oct 23	$0.65	0.55	4.0%	7.51%	11.56%	15	244
$9.50	Oct 16	$0.45	0.45	9.8%	5.20%	15.03%	--	241
$9.00	Oct 16	$0.64	0.54	4.0%	7.40%	11.45%	212	9.1K
$10.00	Oct 23	$0.33	0.35	15.6%	3.82%	19.42%	11	291
$10.00	Oct 9	$0.30	0.33	15.6%	3.47%	19.08%	89	1.0K
$9.50	Oct 9	$0.36	0.44	9.8%	4.16%	13.99%	10	425

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 11,079

Total Puts 2,259

Put/Call Ratio 0.20

Net Difference 8,820

Prior's Put/Call Breakdown

Total Calls 47,939

Total Puts 3,684

Put/Call Ratio 0.08

Net Difference 44,255

Prior 7-Day Put/Call Summary

Total Calls 347,123

Total Puts 86,005

Average Put/Call Ratio 0.28

Ratio Trend Rising

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