BB - Options Database

BLACKBERRY LTD

$8.69 +1.88%

(9/22 09:50) ◀

Tuesday, September 22, 2026 (9:55am)

▶ (9/22 10:00)

◀ 9/22 09:55 ▶

Option Volume

Detail

ℹ

Current (09/22 9:55am) 16,380

Calls: 13,745 (84%)

Puts: 2,635 (16%)

Prior (06/25) 71,145

Calls: 62,938 (88%)

Puts: 8,207 (12%)

Current vs Prior -76.98%

Calls: -78.16% (Calls)

Puts: -67.89% (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 -73.53%

Calls: -72.28%

Puts: -78.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:55am) $904.2K

Calls: $750.7K (83%)

Puts: $153.6K (17%)

Prior (06/25) $6.18M

Calls: $5.68M (92%)

Puts: $501.9K (8%)

Current vs Prior -85.37%

Calls: -86.78%

Puts: -69.40%

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 -79.77%

Calls: -80.44%

Puts: -75.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:55am) 0.19

Prior (06/25) 0.13

Current vs Prior +47.02%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -31.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:55am) 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 12.89% | 14.96%15.88% | 23.25%

Prior 6.25% | 8.21%11.03% | 19.85%

Current vs Prior +106.21% | +82.20%+43.98% | +17.09%

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

Current vs 7-Day Avg +40.29% | +22.47%+43.98% | +17.09%

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

Current vs 7-Day Eod +106.21% | +82.20%-8.47% | -3.75%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.46% | 28.18%

Calls: 6.15% | 20.00%

Puts: 12.77% | 36.36%

Prior 50.00% | 23.14%

Calls: 50.00% | 14.29%

Puts: -- | --

Current vs Prior -81.08% | +21.78%

Prior 7-Day Avg 38.06% | 18.81%

Calls: 27.20% | 16.87%

Puts: 33.64% | 17.54%

Current vs 7-Day Avg -75.14% | +49.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($750.7K) vs puts ($153.6K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (13,745 calls vs 2,635 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
09:55	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 8 of results (avg 7.7%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.42	0.44	$0.43	4.7%	1.2K	0.44	4.0K
$8.50	Sep 25	0.63	0.67	$0.65	6.2%	617	0.58	4.3K
$9.50	Sep 25	0.29	0.31	$0.30	6.7%	1.2K	0.33	2.3K
$8.00	Sep 25	0.89	0.97	$0.93	8.6%	151	0.72	3.2K
$8.00	Oct 2	0.97	1.07	$1.02	9.8%	151	0.70	4.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.73	0.79	$0.76	7.9%	70	0.56	212
$8.00	Sep 25	0.24	0.26	$0.25	8.0%	593	0.28	3.8K
$9.50	Sep 25	1.07	1.18	$1.13	9.7%	9	0.67	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.60, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	0.29	0.31	$0.30	6.7%	1.2K	0.33	2.3K
$9.00	Sep 25	0.42	0.44	$0.43	4.7%	1.2K	0.44	4.0K
$9.50	Oct 2	0.36	0.40	$0.38	10.5%	48	0.36	820
$8.50	Sep 25	0.63	0.67	$0.65	6.2%	617	0.58	4.3K
$9.00	Oct 2	0.50	0.59	$0.54	16.7%	423	0.47	10.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.24	0.26	$0.25	8.0%	593	0.28	3.8K
$8.50	Sep 25	0.44	0.50	$0.47	12.8%	488	0.42	948
$9.00	Sep 25	0.73	0.79	$0.76	7.9%	70	0.56	212

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.69, 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 9	1.70	2.97	$2.34	54.3%	--	0.90	84
$7.00	Oct 2	1.63	1.90	$1.77	15.3%	4	0.89	226
$7.00	Oct 16	1.73	1.95	$1.84	12.0%	4	0.87	266
$7.50	Oct 9	1.24	1.87	$1.56	40.4%	--	0.85	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.24	1.60	$1.42	25.4%	--	0.77	43
$10.00	Oct 2	0.88	1.69	$1.29	62.8%	--	0.71	47
$10.00	Oct 16	1.14	1.77	$1.46	43.2%	--	0.69	75
$9.50	Sep 25	1.07	1.18	$1.13	9.7%	9	0.67	36
$9.50	Oct 2	0.52	1.31	$0.92	85.9%	--	0.64	208

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 12.7K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.16	0.22	$0.19	31.6%	4.4K	0.23	5.5K
$9.00	Sep 25	0.42	0.44	$0.43	4.7%	1.2K	0.44	4.0K
$9.50	Sep 25	0.29	0.31	$0.30	6.7%	1.2K	0.33	2.3K
$10.00	Oct 2	0.25	0.35	$0.30	33.3%	632	0.29	3.6K
$8.50	Sep 25	0.63	0.67	$0.65	6.2%	617	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	0.51	682
$8.00	Sep 25	0.24	0.26	$0.25	8.0%	593	0.28	3.8K
$8.50	Sep 25	0.44	0.50	$0.47	12.8%	488	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	0.05	$0.05	20.0%	123	0.07	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 99.2%, max 152.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 30	173.4%	76.7%	126.0%	1.3K	4.5K
$10.00	Sep 25	Oct 30	184.5%	82.5%	123.6%	4.4K	5.6K
$9.50	Sep 25	Oct 23	178.4%	85.8%	107.8%	1.2K	2.3K
$8.50	Sep 25	Oct 30	171.3%	82.6%	107.5%	618	4.4K
$8.00	Sep 25	Oct 30	165.6%	93.2%	77.7%	156	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Sep 25	Oct 23	171.3%	67.9%	152.2%	493	964
$9.00	Sep 25	Oct 16	173.4%	80.7%	115.0%	1.1K	894
$10.00	Sep 25	Oct 16	184.5%	88.6%	108.2%	--	118
$8.00	Sep 25	Oct 30	165.6%	93.2%	77.7%	593	3.8K
$7.50	Sep 25	Oct 30	168.4%	98.2%	71.4%	124	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 3.17, avg 1.77)

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	89%	0.85	$7.27
$9.00	$10.00	Oct 30	$0.27	$0.73	$0.27	51%	2.70	$9.27
$8.50	$9.00	Oct 23	$0.15	$0.35	$0.15	59%	2.33	$8.65
$9.00	$9.50	Oct 23	$0.11	$0.39	$0.11	49%	3.55	$9.11
$8.50	$9.00	Oct 9	$0.20	$0.30	$0.20	65%	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	$0.12	$0.38	$0.12	64%	3.17	$9.38
$10.00	$9.50	Sep 25	$0.29	$0.21	$0.29	76%	0.72	$9.71
$10.00	$9.00	Oct 16	$0.57	$0.43	$0.57	69%	0.75	$9.43
$8.50	$8.00	Oct 16	$0.12	$0.38	$0.12	40%	3.17	$8.38
$8.00	$7.50	Oct 2	$0.12	$0.38	$0.12	29%	3.17	$7.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 2.12, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 23	$0.17	$0.17	$0.33	58%	0.52	$9.67
$9.50	$10.00	Oct 16	$0.17	$0.17	$0.33	57%	0.52	$9.67
$9.50	$10.00	Sep 25	$0.11	$0.11	$0.39	68%	0.28	$9.61
$9.00	$9.50	Oct 2	$0.16	$0.16	$0.34	53%	0.47	$9.16
$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	73%	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	70%	0.61	$7.81
$7.50	$7.00	Oct 2	$0.12	$0.12	$0.38	80%	0.32	$7.38
$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. 4 found (avg debit $0.09, cheapest $0.08)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Sep 25	Oct 2	$0.08	178.4%	117.8%
$8.50	Sep 25	Oct 2	$0.10	171.3%	111.3%
$9.00	Sep 25	Oct 2	$0.11	173.4%	117.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.08	171.3%	111.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 12.89% of stock, avg 16.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.65	$0.47	$1.12	$7.38	$9.62	12.89%
$8.00	Sep 25	$0.93	$0.25	$1.18	$6.82	$9.18	13.58%
$8.50	Oct 9	$0.79	$0.39	$1.18	$7.32	$9.68	13.58%
$9.00	Sep 25	$0.43	$0.76	$1.19	$7.81	$10.19	13.69%
$9.00	Oct 9	$0.59	$0.66	$1.25	$7.75	$10.25	14.38%
$8.50	Oct 2	$0.75	$0.55	$1.30	$7.20	$9.80	14.96%
$9.50	Oct 2	$0.38	$0.92	$1.30	$8.20	$10.80	14.96%
$9.00	Oct 2	$0.54	$0.80	$1.34	$7.66	$10.34	15.42%
$8.00	Oct 2	$1.02	$0.33	$1.35	$6.65	$9.35	15.54%
$8.50	Oct 16	$0.86	$0.52	$1.38	$7.12	$9.88	15.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 54 found (cheapest 2.76% of stock, avg 8.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.00	Sep 25	$0.19	$0.05	$0.24	$6.76	$10.24
$10.00	$7.50	Sep 25	$0.19	$0.13	$0.32	$7.18	$10.32
$10.00	$8.00	Sep 25	$0.19	$0.25	$0.44	$7.56	$10.44
$9.50	$7.00	Sep 25	$0.30	$0.05	$0.35	$6.65	$9.85
$10.00	$7.00	Oct 2	$0.30	$0.09	$0.39	$6.61	$10.39
$9.50	$7.50	Sep 25	$0.30	$0.13	$0.43	$7.07	$9.93
$10.00	$7.50	Oct 2	$0.30	$0.21	$0.51	$6.99	$10.51
$9.50	$8.00	Sep 25	$0.30	$0.25	$0.55	$7.45	$10.05
$9.50	$7.00	Oct 2	$0.38	$0.09	$0.47	$6.53	$9.97
$10.00	$8.00	Oct 2	$0.30	$0.33	$0.63	$7.37	$10.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.85, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Sep 25	$0.23	$0.27	40%	0.85	$7.77	$9.73

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
$8.00	$8.50	$9.00	Sep 25	$0.06	$0.44	28%	7.33
$8.00	$8.50	$9.00	Oct 2	$0.06	$0.44	24%	7.33
$7.00	$7.50	$8.00	Sep 25	$0.06	$0.44	19%	7.33
$8.50	$9.00	$9.50	Sep 25	$0.09	$0.41	26%	4.56
$9.00	$9.50	$10.00	Oct 2	$0.08	$0.42	18%	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
$8.50	$9.00	$9.50	Sep 25	$0.08	$0.42	26%	5.25
$7.50	$8.00	$8.50	Sep 25	$0.10	$0.40	26%	4.00
$7.50	$8.00	$8.50	Oct 2	$0.10	$0.40	22%	4.00
$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, 35 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	-$0.08	$0.42
$8.50	$9.00	1:2	Sep 25	-$0.21	$0.29
$9.00	$9.50	1:2	Sep 25	-$0.17	$0.33

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
$9.00	$8.50	1:2	Sep 25	-$0.18	$0.32
$8.50	$8.00	1:2	Oct 2	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.95%, avg 4.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Oct 30	$0.43	0.36	15.1%	4.95%	20.02%	--	70
$9.00	Oct 30	$0.71	0.51	3.6%	8.17%	11.74%	39	517
$9.50	Oct 23	$0.47	0.42	9.3%	5.41%	14.73%	7	71
$9.50	Oct 16	$0.45	0.43	9.3%	5.18%	14.50%	--	241
$10.00	Oct 16	$0.33	0.34	15.1%	3.80%	18.87%	379	4.4K
$9.00	Oct 23	$0.62	0.49	3.6%	7.13%	10.70%	35	244
$9.00	Oct 16	$0.61	0.51	3.6%	7.02%	10.59%	262	9.1K
$10.00	Oct 23	$0.33	0.33	15.1%	3.80%	18.87%	12	291
$10.00	Oct 9	$0.30	0.34	15.1%	3.45%	18.53%	89	1.0K
$9.50	Oct 9	$0.39	0.43	9.3%	4.49%	13.81%	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 13,745

Total Puts 2,635

Put/Call Ratio 0.19

Net Difference 11,110

Prior's Put/Call Breakdown

Total Calls 62,938

Total Puts 8,207

Put/Call Ratio 0.13

Net Difference 54,731

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