BB - Options Database

BLACKBERRY LTD

$8.56 +0.29%

(9/22 12:00) ◀

Tuesday, September 22, 2026 (1:00pm)

▶ (9/22 14:00)

◀ 9/22 13:00 ▶

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 43,473

Calls: 35,358 (81%)

Puts: 8,115 (19%)

Prior (08/28) 34,027

Calls: 24,926 (73%)

Puts: 9,101 (27%)

Current vs Prior +27.76%

Calls: +41.85% (Calls)

Puts: -10.83% (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 -29.74%

Calls: -28.70%

Puts: -33.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $2.59M

Calls: $1.99M (77%)

Puts: $596.2K (23%)

Prior (08/28) $1.21M

Calls: $702.8K (58%)

Puts: $504.0K (42%)

Current vs Prior +114.38%

Calls: +183.28%

Puts: +18.29%

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 -42.12%

Calls: -48.13%

Puts: -5.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 0.23

Prior (08/28) 0.37

Current vs Prior -37.14%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -18.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 497,573

Calls: 405,154 (81%)

Puts: 92,419 (19%)

Prior (08/28) 642,365

Calls: 523,355 (81%)

Puts: 119,010 (19%)

Current vs Prior -22.54%

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 12.73% | 14.72%16.82% | 23.95%

Prior 6.25% | 8.21%11.03% | 19.85%

Current vs Prior +103.74% | +79.27%+52.52% | +20.63%

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

Current vs 7-Day Avg +38.61% | +20.51%+52.52% | +20.63%

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

Current vs 7-Day Eod +103.74% | +79.27%-3.04% | -0.83%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.12% | 20.18%

Calls: 8.77% | 14.93%

Puts: 13.46% | 25.42%

Prior 50.00% | 23.14%

Calls: 50.00% | 14.29%

Puts: -- | --

Current vs Prior -77.76% | -12.79%

Prior 7-Day Avg 38.06% | 18.81%

Calls: 27.20% | 16.87%

Puts: 33.64% | 17.54%

Current vs 7-Day Avg -70.78% | +7.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.99M) vs puts ($596.2K). Massive premium surge with dollar volume up 114% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (35,358 calls vs 8,115 puts). P/C ratio dropping 37% - sentiment shifting bullish.

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
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 12 of results (avg 8.1%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Sep 25	1.16	1.24	$1.20	6.7%	176	0.83	793
$9.50	Sep 25	0.25	0.27	$0.26	7.7%	2.4K	0.30	2.3K
$7.50	Oct 2	1.18	1.28	$1.23	8.1%	62	0.80	1.2K
$8.00	Sep 25	0.80	0.87	$0.84	8.3%	775	0.70	3.2K
$10.00	Oct 2	0.23	0.25	$0.24	8.3%	1.4K	0.26	3.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.44	0.46	$0.45	4.4%	1.1K	0.34	3.2K
$10.00	Sep 25	1.60	1.73	$1.67	7.8%	3	0.77	43
$10.00	Oct 16	1.72	1.88	$1.80	8.9%	--	0.70	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.58, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.17	0.20	$0.19	15.8%	6.8K	0.22	5.5K
$9.50	Sep 25	0.25	0.27	$0.26	7.7%	2.4K	0.30	2.3K
$10.00	Oct 2	0.23	0.25	$0.24	8.3%	1.4K	0.26	3.6K
$9.00	Sep 25	0.37	0.42	$0.40	12.5%	3.5K	0.41	4.0K
$8.50	Sep 25	0.55	0.60	$0.57	8.8%	2.0K	0.55	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Sep 25	0.12	0.14	$0.13	15.4%	802	0.17	2.4K
$8.00	Sep 25	0.26	0.30	$0.28	14.3%	1.2K	0.30	3.8K
$8.50	Sep 25	0.48	0.55	$0.52	13.5%	1.0K	0.45	948
$7.50	Oct 23	0.28	0.34	$0.31	19.4%	3	0.24	540
$8.00	Oct 9	0.39	0.46	$0.43	16.3%	14	0.33	160

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.69, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.50	1.65	$1.58	9.5%	290	0.93	537
$7.00	Oct 2	1.55	1.75	$1.65	12.1%	8	0.89	226
$7.00	Oct 9	1.57	1.96	$1.77	22.0%	--	0.87	84
$7.00	Oct 16	1.62	1.98	$1.80	20.0%	5	0.84	266
$7.00	Oct 23	1.67	2.63	$2.15	44.7%	--	0.84	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.60	1.73	$1.67	7.8%	3	0.77	43
$10.00	Oct 2	1.24	1.79	$1.52	36.2%	--	0.75	47
$9.50	Sep 25	1.12	1.37	$1.25	20.0%	9	0.70	36
$10.00	Oct 16	1.72	1.88	$1.80	8.9%	--	0.70	75
$9.50	Oct 2	1.17	1.46	$1.32	22.0%	--	0.66	208

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 32.3K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.17	0.20	$0.19	15.8%	6.8K	0.22	5.5K
$9.00	Sep 25	0.37	0.42	$0.40	12.5%	3.5K	0.41	4.0K
$9.50	Sep 25	0.25	0.27	$0.26	7.7%	2.4K	0.30	2.3K
$9.00	Oct 2	0.44	0.50	$0.47	12.8%	2.1K	0.44	10.4K
$8.50	Sep 25	0.55	0.60	$0.57	8.8%	2.0K	0.55	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.26	0.30	$0.28	14.3%	1.2K	0.30	3.8K
$8.00	Oct 16	0.44	0.46	$0.45	4.4%	1.1K	0.34	3.2K
$8.50	Sep 25	0.48	0.55	$0.52	13.5%	1.0K	0.45	948
$9.00	Oct 16	0.94	1.06	$1.00	12.0%	1.0K	0.54	682
$7.50	Sep 25	0.12	0.14	$0.13	15.4%	802	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 125.6%, max 144.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 25	Oct 30	197.5%	80.7%	144.8%	7.3K	5.6K
$8.50	Sep 25	Oct 30	172.3%	74.1%	132.6%	2.0K	4.4K
$9.50	Sep 25	Oct 30	186.5%	81.4%	129.2%	2.5K	2.3K
$9.00	Sep 25	Oct 30	182.2%	80.3%	127.0%	3.7K	4.5K
$8.00	Sep 25	Oct 30	167.2%	74.4%	124.7%	783	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Sep 25	Oct 30	172.3%	74.1%	132.6%	1.0K	948
$9.50	Sep 25	Oct 23	186.5%	82.1%	127.0%	13	36
$8.00	Sep 25	Oct 30	167.2%	74.4%	124.7%	1.2K	3.8K
$9.00	Sep 25	Oct 23	182.2%	81.7%	123.0%	221	218
$7.50	Sep 25	Oct 30	164.3%	75.3%	118.2%	809	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 1.50, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$9.00	Oct 16	$0.14	$0.36	$0.14	55%	2.57	$8.64
$8.00	$8.50	Oct 30	$0.21	$0.29	$0.21	66%	1.38	$8.21
$7.50	$8.00	Oct 9	$0.29	$0.21	$0.29	78%	0.72	$7.79
$8.50	$9.00	Oct 30	$0.18	$0.32	$0.18	56%	1.78	$8.68
$8.00	$8.50	Oct 2	$0.24	$0.26	$0.24	68%	1.08	$8.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 2	$0.20	$0.30	$0.20	75%	1.50	$9.80
$9.50	$9.00	Oct 16	$0.32	$0.18	$0.32	64%	0.56	$9.18
$7.50	$7.00	Oct 16	$0.11	$0.39	$0.11	23%	3.55	$7.39
$7.50	$7.00	Oct 23	$0.12	$0.38	$0.12	24%	3.17	$7.38
$7.50	$7.00	Oct 30	$0.13	$0.37	$0.13	25%	2.85	$7.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.61, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 16	$0.19	$0.19	$0.31	54%	0.61	$9.19
$9.50	$10.00	Oct 2	$0.13	$0.13	$0.37	65%	0.35	$9.63
$9.00	$9.50	Sep 25	$0.14	$0.14	$0.36	58%	0.39	$9.14
$9.50	$10.00	Oct 30	$0.13	$0.13	$0.37	60%	0.35	$9.63
$9.00	$9.50	Oct 9	$0.15	$0.15	$0.35	55%	0.43	$9.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 9	$0.19	$0.19	$0.31	67%	0.61	$7.81
$8.00	$7.50	Oct 23	$0.20	$0.20	$0.30	66%	0.67	$7.80
$8.50	$8.00	Sep 25	$0.24	$0.24	$0.26	55%	0.92	$8.26
$8.00	$7.50	Oct 16	$0.18	$0.18	$0.32	66%	0.56	$7.82
$8.50	$8.00	Oct 16	$0.24	$0.24	$0.26	55%	0.92	$8.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.08, cheapest $0.07)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Sep 25	Oct 2	$0.07	182.2%	113.3%
$9.50	Sep 25	Oct 2	$0.11	186.5%	123.0%
$8.50	Sep 25	Oct 2	$0.10	172.3%	109.7%
$8.00	Sep 25	Oct 2	$0.07	167.2%	109.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Sep 25	Oct 2	$0.08	182.2%	113.3%
$9.50	Sep 25	Oct 2	$0.07	186.5%	123.0%
$8.50	Sep 25	Oct 2	$0.07	172.3%	109.7%
$8.00	Sep 25	Oct 2	$0.08	167.2%	109.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 12.73% of stock, avg 16.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.57	$0.52	$1.09	$7.41	$9.59	12.73%
$8.00	Sep 25	$0.84	$0.28	$1.12	$6.88	$9.12	13.08%
$9.00	Sep 25	$0.40	$0.82	$1.22	$7.78	$10.22	14.25%
$8.50	Oct 2	$0.67	$0.59	$1.26	$7.24	$9.76	14.72%
$8.00	Oct 2	$0.91	$0.36	$1.27	$6.73	$9.27	14.84%
$9.00	Oct 2	$0.47	$0.90	$1.37	$7.63	$10.37	16.00%
$8.50	Oct 9	$0.76	$0.66	$1.42	$7.08	$9.92	16.59%
$8.00	Oct 9	$1.01	$0.43	$1.44	$6.56	$9.44	16.82%
$8.50	Oct 16	$0.75	$0.69	$1.44	$7.06	$9.94	16.82%
$8.00	Oct 16	$1.03	$0.45	$1.48	$6.52	$9.48	17.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 72 found (cheapest 2.80% of stock, avg 9.29%)

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	$7.00	Oct 2	$0.24	$0.09	$0.33	$6.67	$10.33
$9.50	$7.00	Sep 25	$0.26	$0.05	$0.31	$6.69	$9.81
$9.50	$7.50	Sep 25	$0.26	$0.13	$0.39	$7.11	$9.89
$10.00	$7.50	Oct 2	$0.24	$0.20	$0.44	$7.06	$10.44
$10.00	$7.00	Oct 9	$0.29	$0.13	$0.42	$6.58	$10.42
$10.00	$8.00	Sep 25	$0.19	$0.28	$0.47	$7.53	$10.47
$9.50	$8.00	Sep 25	$0.26	$0.28	$0.54	$7.46	$10.04
$10.00	$7.50	Oct 9	$0.29	$0.24	$0.53	$6.97	$10.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.92, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7/8	10/10	Oct 2	$0.24	$0.26	45%	0.92	$7.26	$9.74
8/8	10/10	Oct 2	$0.29	$0.21	33%	1.38	$7.71	$9.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 23	$0.05	$0.45	18%	9.00
$9.00	$9.50	$10.00	Oct 23	$0.05	$0.45	16%	9.00
$7.50	$8.00	$8.50	Sep 25	$0.09	$0.41	28%	4.56
$7.50	$8.00	$8.50	Oct 2	$0.08	$0.42	24%	5.25
$9.00	$9.50	$10.00	Oct 9	$0.06	$0.44	17%	7.33

PUTS (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
$7.50	$8.00	$8.50	Oct 16	$0.06	$0.44	22%	7.33
$7.50	$8.00	$8.50	Oct 2	$0.07	$0.43	24%	6.14
$7.00	$7.50	$8.00	Oct 30	$0.05	$0.45	17%	9.00
$7.00	$7.50	$8.00	Sep 25	$0.07	$0.43	23%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.26, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$8.00	1:2	Oct 16	-$0.26	$0.74
$9.00	$9.50	1:2	Sep 25	-$0.12	$0.38
$9.50	$10.00	1:2	Oct 2	-$0.11	$0.39
$8.00	$8.50	1:2	Sep 25	-$0.30	$0.20
$8.50	$9.00	1:2	Sep 25	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$8.00	1:2	Oct 2	-$0.13	$0.37
$8.00	$7.50	1:2	Oct 16	-$0.09	$0.41
$9.00	$8.50	1:2	Sep 25	-$0.22	$0.28
$8.00	$7.50	1:2	Oct 23	-$0.11	$0.39
$7.50	$7.00	1:2	Oct 23	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 7.71%, avg 4.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 30	$0.66	0.47	5.1%	7.71%	12.85%	176	517
$9.50	Oct 30	$0.49	0.40	11.0%	5.72%	16.71%	2	4
$10.00	Oct 30	$0.37	0.32	16.8%	4.32%	21.14%	537	70
$9.50	Oct 23	$0.42	0.38	11.0%	4.91%	15.89%	128	71
$10.00	Oct 16	$0.33	0.30	16.8%	3.86%	20.68%	778	4.4K
$9.00	Oct 16	$0.56	0.46	5.1%	6.54%	11.68%	780	9.1K
$9.00	Oct 23	$0.56	0.46	5.1%	6.54%	11.68%	228	244
$10.00	Oct 23	$0.30	0.30	16.8%	3.50%	20.33%	41	291
$9.50	Oct 16	$0.36	0.36	11.0%	4.21%	15.19%	175	241
$9.00	Oct 9	$0.50	0.45	5.1%	5.84%	10.98%	272	322

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 35,358

Total Puts 8,115

Put/Call Ratio 0.23

Net Difference 27,243

Prior's Put/Call Breakdown

Total Calls 24,926

Total Puts 9,101

Put/Call Ratio 0.37

Net Difference 15,825

Prior 7-Day Put/Call Summary

Total Calls 347,123

Total Puts 86,005

Average Put/Call Ratio 0.28

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