BB - Options Database

BLACKBERRY LTD

$8.66 +1.52%

(9/22 09:45) ◀

Tuesday, September 22, 2026 (9:50am)

▶ (9/22 09:55)

◀ 9/22 09:50 ▶

Option Volume

Detail

ℹ

Current (09/22 9:50am) 15,341

Calls: 12,862 (84%)

Puts: 2,479 (16%)

Prior (06/25) 61,547

Calls: 56,045 (91%)

Puts: 5,502 (9%)

Current vs Prior -75.07%

Calls: -77.05% (Calls)

Puts: -54.94% (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 -75.21%

Calls: -74.06%

Puts: -79.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:50am) $820.9K

Calls: $676.5K (82%)

Puts: $144.5K (18%)

Prior (06/25) $6.00M

Calls: $5.83M (97%)

Puts: $162.5K (3%)

Current vs Prior -86.31%

Calls: -88.40%

Puts: -11.12%

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 -81.63%

Calls: -82.38%

Puts: -77.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:50am) 0.19

Prior (06/25) 0.10

Current vs Prior +96.33%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -31.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:50am) 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 13.05% | 15.01%17.09% | 24.25%

Prior 6.25% | 8.21%11.03% | 19.85%

Current vs Prior +108.78% | +82.83%+54.95% | +22.15%

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

Current vs 7-Day Avg +42.04% | +22.90%+54.95% | +22.15%

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

Current vs 7-Day Eod +108.78% | +82.83%-1.50% | +0.41%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.26% | 28.84%

Calls: 13.85% | 21.33%

Puts: 16.67% | 36.36%

Prior 50.00% | 23.14%

Calls: 50.00% | 14.29%

Puts: -- | --

Current vs Prior -69.48% | +24.63%

Prior 7-Day Avg 38.06% | 18.81%

Calls: 27.20% | 16.87%

Puts: 33.64% | 17.54%

Current vs 7-Day Avg -59.90% | +53.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($676.5K) vs puts ($144.5K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (12,862 calls vs 2,479 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
09:50	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 3 of results (avg 6.6%, best 5.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.90	0.95	$0.93	5.4%	115	0.72	3.2K
$9.00	Sep 25	0.42	0.45	$0.44	6.8%	1.2K	0.44	4.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.25	0.27	$0.26	7.7%	528	0.28	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.60, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	0.27	0.31	$0.29	13.8%	958	0.33	2.3K
$9.00	Sep 25	0.42	0.45	$0.44	6.8%	1.2K	0.44	4.0K
$10.00	Oct 16	0.35	0.40	$0.38	13.2%	339	0.34	4.4K
$9.00	Oct 2	0.47	0.57	$0.52	19.2%	380	0.47	10.4K
$8.50	Sep 25	0.60	0.69	$0.65	13.8%	562	0.58	4.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.25	0.27	$0.26	7.7%	528	0.28	3.8K
$8.50	Sep 25	0.44	0.52	$0.48	16.7%	482	0.42	948
$9.00	Sep 25	0.72	0.82	$0.77	13.0%	49	0.56	212

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.70, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.65	1.89	$1.77	13.6%	217	0.92	537
$7.00	Oct 2	1.61	1.92	$1.77	17.5%	4	0.91	226
$7.00	Oct 9	1.70	2.97	$2.34	54.3%	--	0.90	84
$7.00	Oct 16	1.73	1.95	$1.84	12.0%	4	0.89	266
$7.00	Oct 23	1.68	2.63	$2.15	44.2%	--	0.86	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.78	1.60	$1.19	68.9%	--	0.77	43
$10.00	Oct 16	1.14	1.77	$1.46	43.2%	--	0.73	75
$10.00	Oct 2	0.88	1.69	$1.29	62.8%	--	0.72	47
$9.50	Sep 25	0.53	1.20	$0.87	77.0%	9	0.68	36
$9.50	Oct 2	0.52	1.31	$0.92	85.9%	--	0.65	208

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 12.0K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.15	0.21	$0.18	33.3%	4.3K	0.23	5.5K
$9.00	Sep 25	0.42	0.45	$0.44	6.8%	1.2K	0.44	4.0K
$9.50	Sep 25	0.27	0.31	$0.29	13.8%	958	0.33	2.3K
$10.00	Oct 2	0.23	0.33	$0.28	35.7%	625	0.28	3.6K
$8.50	Sep 25	0.60	0.69	$0.65	13.8%	562	0.58	4.3K

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	0.52	682
$8.00	Sep 25	0.25	0.27	$0.26	7.7%	528	0.28	3.8K
$8.50	Sep 25	0.44	0.52	$0.48	16.7%	482	0.42	948
$7.50	Sep 25	0.11	0.14	$0.13	23.1%	124	0.16	2.4K
$7.00	Sep 25	0.04	0.07	$0.06	50.0%	123	0.08	4.4K

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 89.7%, max 135.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 30	176.9%	76.7%	130.6%	1.2K	4.5K
$9.50	Sep 25	Oct 23	181.7%	80.0%	127.0%	965	2.3K
$10.00	Sep 25	Oct 30	181.7%	82.5%	120.2%	4.3K	5.6K
$8.50	Sep 25	Oct 30	172.3%	82.5%	108.9%	563	4.4K
$7.50	Sep 25	Oct 30	167.1%	98.2%	70.2%	25	867

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 16	176.9%	75.0%	135.8%	1.1K	894
$8.50	Sep 25	Oct 23	172.3%	73.4%	134.6%	487	964
$10.00	Sep 25	Oct 16	181.7%	82.8%	119.5%	--	118
$7.50	Sep 25	Oct 30	167.1%	98.2%	70.2%	124	2.4K
$9.50	Sep 25	Oct 2	181.7%	115.6%	57.1%	9	244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 3.55, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Oct 2	$0.27	$0.23	$0.27	90%	0.85	$7.27
$8.00	$8.50	Oct 16	$0.20	$0.30	$0.20	74%	1.50	$8.20
$9.00	$10.00	Oct 30	$0.27	$0.73	$0.27	51%	2.70	$9.27
$8.00	$8.50	Oct 2	$0.22	$0.28	$0.22	71%	1.27	$8.22
$8.50	$9.00	Oct 9	$0.20	$0.30	$0.20	66%	1.50	$8.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 2	$0.11	$0.39	$0.11	65%	3.55	$9.39
$10.00	$9.00	Oct 16	$0.57	$0.43	$0.57	73%	0.75	$9.43
$10.00	$9.50	Sep 25	$0.32	$0.18	$0.32	77%	0.56	$9.68
$8.50	$8.00	Oct 16	$0.12	$0.38	$0.12	39%	3.17	$8.38
$8.00	$7.50	Oct 2	$0.11	$0.39	$0.11	30%	3.55	$7.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 2.12, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 16	$0.18	$0.18	$0.32	56%	0.56	$9.68
$9.50	$10.00	Sep 25	$0.11	$0.11	$0.39	67%	0.28	$9.61
$9.50	$10.00	Oct 23	$0.17	$0.17	$0.33	56%	0.52	$9.67
$9.00	$9.50	Sep 25	$0.15	$0.15	$0.35	56%	0.43	$9.15
$9.50	$10.00	Oct 9	$0.14	$0.14	$0.36	57%	0.39	$9.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 23	$0.34	$0.34	$0.16	74%	2.12	$7.16
$8.00	$7.50	Oct 9	$0.22	$0.22	$0.28	71%	0.79	$7.78
$8.00	$7.50	Oct 16	$0.19	$0.19	$0.31	71%	0.61	$7.81
$7.50	$7.00	Oct 2	$0.14	$0.14	$0.36	78%	0.39	$7.36
$8.50	$8.00	Sep 25	$0.22	$0.22	$0.28	58%	0.79	$8.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.08, cheapest $0.05)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Sep 25	Oct 2	$0.08	181.7%	115.6%
$9.00	Sep 25	Oct 2	$0.08	176.9%	111.4%
$8.50	Sep 25	Oct 2	$0.10	172.3%	111.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Sep 25	Oct 2	$0.05	181.7%	115.6%
$8.50	Sep 25	Oct 2	$0.07	172.3%	111.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 13.05% of stock, avg 16.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.65	$0.48	$1.13	$7.37	$9.63	13.05%
$9.50	Sep 25	$0.29	$0.87	$1.16	$8.34	$10.66	13.39%
$8.50	Oct 9	$0.79	$0.39	$1.18	$7.32	$9.68	13.63%
$8.00	Sep 25	$0.93	$0.26	$1.19	$6.81	$9.19	13.74%
$9.00	Sep 25	$0.44	$0.77	$1.21	$7.79	$10.21	13.97%
$9.00	Oct 9	$0.59	$0.66	$1.25	$7.75	$10.25	14.43%
$9.50	Oct 2	$0.37	$0.92	$1.29	$8.21	$10.79	14.90%
$8.00	Oct 2	$0.97	$0.33	$1.30	$6.70	$9.30	15.01%
$8.50	Oct 2	$0.75	$0.55	$1.30	$7.20	$9.80	15.01%
$9.00	Oct 2	$0.52	$0.81	$1.33	$7.67	$10.33	15.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.77% of stock, avg 8.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.00	Sep 25	$0.18	$0.06	$0.24	$6.76	$10.24
$10.00	$7.50	Sep 25	$0.18	$0.13	$0.31	$7.19	$10.31
$10.00	$7.00	Oct 2	$0.28	$0.08	$0.36	$6.64	$10.36
$9.50	$7.00	Sep 25	$0.29	$0.06	$0.35	$6.65	$9.85
$10.00	$8.00	Sep 25	$0.18	$0.26	$0.44	$7.56	$10.44
$9.50	$7.50	Sep 25	$0.29	$0.13	$0.42	$7.08	$9.92
$10.00	$7.50	Oct 2	$0.28	$0.22	$0.50	$7.00	$10.50
$9.50	$8.00	Sep 25	$0.29	$0.26	$0.55	$7.45	$10.05
$9.50	$7.00	Oct 2	$0.37	$0.08	$0.45	$6.55	$9.95
$10.00	$8.00	Oct 2	$0.28	$0.33	$0.61	$7.39	$10.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.92, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Sep 25	$0.24	$0.26	39%	0.92	$7.76	$9.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 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	Sep 25	$0.06	$0.44	25%	7.33
$8.00	$8.50	$9.00	Sep 25	$0.07	$0.43	28%	6.14
$7.00	$7.50	$8.00	Sep 25	$0.06	$0.44	20%	7.33
$9.00	$9.50	$10.00	Oct 2	$0.06	$0.44	18%	7.33
$8.50	$9.00	$9.50	Oct 2	$0.08	$0.42	23%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Sep 25	$0.07	$0.43	28%	6.14
$7.00	$7.50	$8.00	Sep 25	$0.06	$0.44	20%	7.33
$7.50	$8.00	$8.50	Sep 25	$0.09	$0.41	26%	4.56
$7.50	$8.00	$8.50	Oct 2	$0.11	$0.39	20%	3.55
$7.00	$7.50	$8.00	Oct 16	$0.15	$0.35	15%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.48, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$8.00	1:2	Oct 16	-$0.48	$0.52
$9.00	$10.00	1:2	Oct 30	-$0.22	$0.78
$9.50	$10.00	1:2	Sep 25	-$0.07	$0.43
$9.00	$9.50	1:2	Sep 25	-$0.14	$0.36
$8.50	$9.00	1:2	Sep 25	-$0.23	$0.27

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	Oct 9	-$0.12	$0.38
$9.00	$8.50	1:2	Oct 16	-$0.15	$0.35
$8.50	$8.00	1:2	Oct 2	-$0.11	$0.39
$9.00	$8.50	1:2	Sep 25	-$0.19	$0.31

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 4.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Oct 30	$0.43	0.36	15.5%	4.97%	20.44%	--	70
$9.00	Oct 30	$0.71	0.51	3.9%	8.20%	12.12%	33	517
$9.00	Oct 23	$0.69	0.53	3.9%	7.97%	11.89%	17	244
$9.50	Oct 23	$0.48	0.44	9.7%	5.54%	15.24%	7	71
$9.50	Oct 16	$0.45	0.45	9.7%	5.20%	14.90%	--	241
$10.00	Oct 16	$0.35	0.34	15.5%	4.04%	19.52%	339	4.4K
$10.00	Oct 23	$0.33	0.35	15.5%	3.81%	19.28%	12	291
$9.00	Oct 16	$0.61	0.54	3.9%	7.04%	10.97%	252	9.1K
$10.00	Oct 9	$0.30	0.34	15.5%	3.46%	18.94%	89	1.0K
$9.50	Oct 9	$0.39	0.43	9.7%	4.50%	14.20%	55	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 12,862

Total Puts 2,479

Put/Call Ratio 0.19

Net Difference 10,383

Prior's Put/Call Breakdown

Total Calls 56,045

Total Puts 5,502

Put/Call Ratio 0.10

Net Difference 50,543

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