BB - Options Database

BLACKBERRY LTD

$8.57 +0.43%

(9/22 13:00) ◀

Tuesday, September 22, 2026 (2:00pm)

▶ (9/22 15:00)

◀ 9/22 14:00 ▶

Option Volume

Detail

ℹ

Current (09/22 2:00pm) 48,637

Calls: 37,914 (78%)

Puts: 10,723 (22%)

Prior (08/28) 39,886

Calls: 28,948 (73%)

Puts: 10,938 (27%)

Current vs Prior +21.94%

Calls: +30.97% (Calls)

Puts: -1.97% (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 -21.40%

Calls: -23.54%

Puts: -12.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 2:00pm) $2.87M

Calls: $2.13M (74%)

Puts: $737.4K (26%)

Prior (08/28) $1.64M

Calls: $908.0K (55%)

Puts: $730.6K (45%)

Current vs Prior +75.04%

Calls: +134.69%

Puts: +0.92%

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 -35.83%

Calls: -44.48%

Puts: +16.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 2:00pm) 0.28

Prior (08/28) 0.38

Current vs Prior -25.15%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +0.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 2:00pm) 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 12.60% | 14.70%17.62% | 23.57%

Prior 6.25% | 8.21%11.03% | 19.85%

Current vs Prior +101.63% | +79.06%+59.75% | +18.73%

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

Current vs 7-Day Avg +37.18% | +20.37%+59.75% | +18.73%

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

Current vs 7-Day Eod +101.63% | +79.06%+1.55% | -2.40%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.02% | 18.57%

Calls: 12.50% | 15.71%

Puts: 11.54% | 21.43%

Prior 50.00% | 23.14%

Calls: 50.00% | 14.29%

Puts: -- | --

Current vs Prior -75.96% | -19.75%

Prior 7-Day Avg 38.06% | 18.81%

Calls: 27.20% | 16.87%

Puts: 33.64% | 17.54%

Current vs 7-Day Avg -68.41% | -1.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.13M). Elevated premium activity with dollar volume up 75% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (37,914 calls vs 10,723 puts). P/C ratio dropping 25% - 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
14:00	BULLISH	BULLISH	BULLISH
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 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 16	0.79	0.81	$0.80	2.5%	263	0.56	285
$8.00	Oct 16	1.03	1.09	$1.06	5.7%	428	0.66	4.6K
$7.50	Sep 25	1.16	1.24	$1.20	6.7%	177	0.83	793
$9.00	Oct 16	0.57	0.61	$0.59	6.8%	805	0.46	9.1K
$9.00	Oct 2	0.46	0.50	$0.48	8.3%	2.3K	0.45	10.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.44	0.46	$0.45	4.4%	1.1K	0.33	3.2K
$10.00	Sep 25	1.58	1.73	$1.66	9.0%	3	0.78	43
$9.00	Oct 16	0.94	1.03	$0.99	9.1%	1.0K	0.54	682
$10.00	Oct 16	1.71	1.88	$1.80	9.4%	--	0.70	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.57, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.17	0.19	$0.18	11.1%	7.1K	0.22	5.5K
$9.50	Sep 25	0.26	0.29	$0.28	10.7%	2.7K	0.31	2.3K
$10.00	Oct 2	0.23	0.27	$0.25	16.0%	1.5K	0.26	3.6K
$9.00	Sep 25	0.38	0.42	$0.40	10.0%	3.6K	0.41	4.0K
$9.50	Oct 2	0.31	0.37	$0.34	17.6%	337	0.34	820

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	0.31	3.8K
$8.50	Sep 25	0.49	0.55	$0.52	11.5%	1.2K	0.46	948
$8.00	Oct 2	0.32	0.39	$0.36	19.4%	2.1K	0.31	4.2K
$8.00	Oct 9	0.39	0.46	$0.43	16.3%	15	0.33	160
$8.00	Oct 16	0.44	0.46	$0.45	4.4%	1.1K	0.33	3.2K

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	1.66	$1.58	10.1%	290	0.93	537
$7.00	Oct 2	1.58	1.73	$1.66	9.0%	8	0.90	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	2.35	$2.01	33.8%	--	0.83	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.58	1.73	$1.66	9.0%	3	0.78	43
$10.00	Oct 2	1.60	1.79	$1.70	11.2%	--	0.75	47
$10.00	Oct 16	1.71	1.88	$1.80	9.4%	--	0.70	75
$9.50	Sep 25	1.12	1.37	$1.25	20.0%	9	0.69	36
$9.50	Oct 2	1.17	1.46	$1.32	22.0%	--	0.67	208

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 36.4K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.17	0.19	$0.18	11.1%	7.1K	0.22	5.5K
$9.00	Sep 25	0.38	0.42	$0.40	10.0%	3.6K	0.41	4.0K
$9.50	Sep 25	0.26	0.29	$0.28	10.7%	2.7K	0.31	2.3K
$9.00	Oct 2	0.46	0.50	$0.48	8.3%	2.3K	0.45	10.4K
$8.50	Sep 25	0.53	0.60	$0.56	12.5%	2.2K	0.54	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.32	0.39	$0.36	19.4%	2.1K	0.31	4.2K
$8.00	Sep 25	0.26	0.30	$0.28	14.3%	1.2K	0.31	3.8K
$8.50	Sep 25	0.49	0.55	$0.52	11.5%	1.2K	0.46	948
$8.00	Oct 16	0.44	0.46	$0.45	4.4%	1.1K	0.33	3.2K
$9.00	Oct 16	0.94	1.03	$0.99	9.1%	1.0K	0.54	682

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 126.8%, max 140.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 30	195.4%	81.3%	140.4%	2.7K	2.3K
$10.00	Sep 25	Oct 30	198.0%	84.0%	135.8%	7.6K	5.6K
$8.50	Sep 25	Oct 30	172.3%	74.6%	130.9%	2.3K	4.4K
$9.00	Sep 25	Oct 30	187.6%	82.0%	128.6%	3.8K	4.5K
$8.00	Sep 25	Oct 30	166.1%	74.1%	124.2%	804	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 23	195.4%	83.6%	133.8%	13	36
$8.50	Sep 25	Oct 30	172.3%	74.6%	130.9%	1.2K	948
$9.00	Sep 25	Oct 23	187.6%	81.5%	130.1%	232	218
$8.00	Sep 25	Oct 30	166.1%	74.1%	124.2%	1.2K	3.8K
$7.50	Sep 25	Oct 30	161.2%	75.1%	114.8%	915	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.27, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$8.50	Oct 2	$0.22	$0.28	$0.22	70%	1.27	$8.22
$8.50	$9.00	Oct 30	$0.16	$0.34	$0.16	56%	2.12	$8.66
$8.00	$8.50	Oct 30	$0.21	$0.29	$0.21	65%	1.38	$8.21
$7.50	$8.00	Oct 9	$0.29	$0.21	$0.29	78%	0.72	$7.79
$9.50	$10.00	Oct 30	$0.10	$0.40	$0.10	39%	4.00	$9.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Sep 25	$0.28	$0.22	$0.28	58%	0.79	$8.72
$7.50	$7.00	Oct 16	$0.10	$0.40	$0.10	23%	4.00	$7.40
$8.50	$8.00	Oct 2	$0.20	$0.30	$0.20	44%	1.50	$8.30
$7.50	$7.00	Oct 23	$0.11	$0.39	$0.11	24%	3.55	$7.39
$9.50	$9.00	Oct 16	$0.33	$0.17	$0.33	63%	0.52	$9.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.08, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Sep 25	$0.10	$0.10	$0.40	69%	0.25	$9.60
$9.00	$9.50	Oct 30	$0.18	$0.18	$0.32	53%	0.56	$9.18
$9.00	$9.50	Sep 25	$0.12	$0.12	$0.38	59%	0.32	$9.12
$9.00	$9.50	Oct 2	$0.14	$0.14	$0.36	55%	0.39	$9.14
$9.00	$9.50	Oct 16	$0.15	$0.15	$0.35	54%	0.43	$9.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 16	$0.26	$0.26	$0.24	56%	1.08	$8.24
$8.50	$8.00	Oct 30	$0.26	$0.26	$0.24	56%	1.08	$8.24
$8.00	$7.50	Oct 23	$0.20	$0.20	$0.30	66%	0.67	$7.80
$8.00	$7.50	Oct 9	$0.19	$0.19	$0.31	67%	0.61	$7.81
$8.00	$7.50	Oct 16	$0.19	$0.19	$0.31	67%	0.61	$7.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.09, cheapest $0.06)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Sep 25	Oct 2	$0.06	195.4%	115.2%
$9.00	Sep 25	Oct 2	$0.08	187.6%	111.4%
$8.50	Sep 25	Oct 2	$0.14	172.3%	109.2%
$8.00	Sep 25	Oct 2	$0.08	166.1%	112.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Sep 25	Oct 2	$0.07	195.4%	115.2%
$9.00	Sep 25	Oct 2	$0.14	187.6%	111.4%
$8.00	Sep 25	Oct 2	$0.08	166.1%	112.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 12.60% of stock, avg 16.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.56	$0.52	$1.08	$7.42	$9.58	12.60%
$8.00	Sep 25	$0.84	$0.28	$1.12	$6.88	$9.12	13.07%
$9.00	Sep 25	$0.40	$0.80	$1.20	$7.80	$10.20	14.00%
$8.50	Oct 2	$0.70	$0.56	$1.26	$7.24	$9.76	14.70%
$8.00	Oct 2	$0.92	$0.36	$1.28	$6.72	$9.28	14.94%
$8.50	Oct 9	$0.76	$0.65	$1.41	$7.09	$9.91	16.45%
$9.00	Oct 2	$0.48	$0.94	$1.42	$7.58	$10.42	16.57%
$8.00	Oct 9	$1.01	$0.43	$1.44	$6.56	$9.44	16.80%
$8.00	Oct 16	$1.06	$0.45	$1.51	$6.49	$9.51	17.62%
$8.50	Oct 16	$0.80	$0.71	$1.51	$6.99	$10.01	17.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 72 found (cheapest 2.57% of stock, avg 9.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.00	Sep 25	$0.18	$0.04	$0.22	$6.78	$10.22
$10.00	$7.50	Sep 25	$0.18	$0.13	$0.31	$7.19	$10.31
$10.00	$7.00	Oct 2	$0.25	$0.09	$0.34	$6.66	$10.34
$9.50	$7.00	Sep 25	$0.28	$0.04	$0.32	$6.68	$9.82
$9.50	$7.50	Sep 25	$0.28	$0.13	$0.41	$7.09	$9.91
$10.00	$7.50	Oct 2	$0.25	$0.20	$0.45	$7.05	$10.45
$10.00	$7.00	Oct 9	$0.30	$0.13	$0.43	$6.57	$10.43
$10.00	$8.00	Sep 25	$0.18	$0.28	$0.46	$7.54	$10.46
$9.50	$8.00	Sep 25	$0.28	$0.28	$0.56	$7.44	$10.06
$9.50	$7.00	Oct 2	$0.34	$0.09	$0.43	$6.57	$9.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Sep 25	$0.25	$0.25	39%	1.00	$7.75	$9.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Sep 25	$0.08	$0.42	29%	5.25
$8.00	$8.50	$9.00	Oct 30	$0.05	$0.45	18%	9.00
$8.50	$9.00	$9.50	Oct 16	$0.06	$0.44	19%	7.33
$8.50	$9.00	$9.50	Oct 2	$0.08	$0.42	23%	5.25
$8.50	$9.00	$9.50	Oct 23	$0.07	$0.43	18%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$7.50	$8.00	Sep 25	$0.06	$0.44	24%	7.33
$7.50	$8.00	$8.50	Oct 23	$0.05	$0.45	20%	9.00
$8.00	$8.50	$9.00	Oct 23	$0.05	$0.45	20%	9.00
$8.50	$9.00	$9.50	Oct 16	$0.05	$0.45	19%	9.00
$7.50	$8.00	$8.50	Sep 25	$0.09	$0.41	28%	4.56

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 $-0.32, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$8.00	1:2	Oct 16	-$0.32	$0.68
$9.50	$10.00	1:2	Sep 25	-$0.08	$0.42
$8.00	$8.50	1:2	Sep 25	-$0.28	$0.22
$9.00	$9.50	1:2	Sep 25	-$0.16	$0.34
$8.50	$9.00	1:2	Sep 25	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.50	1:2	Oct 2	-$0.18	$0.32
$8.00	$7.50	1:2	Oct 16	-$0.07	$0.43
$8.00	$7.50	1:2	Oct 23	-$0.10	$0.40
$7.50	$7.00	1:2	Oct 16	-$0.06	$0.44
$9.00	$8.50	1:2	Sep 25	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 7.82%, avg 4.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 30	$0.67	0.47	5.0%	7.82%	12.84%	187	517
$10.00	Oct 30	$0.40	0.33	16.7%	4.67%	21.35%	540	70
$9.50	Oct 30	$0.49	0.39	10.8%	5.72%	16.57%	2	4
$9.50	Oct 23	$0.44	0.38	10.8%	5.13%	15.99%	128	71
$10.00	Oct 23	$0.35	0.31	16.7%	4.08%	20.77%	41	291
$9.00	Oct 23	$0.58	0.46	5.0%	6.77%	11.79%	228	244
$9.00	Oct 16	$0.57	0.46	5.0%	6.65%	11.67%	805	9.1K
$9.50	Oct 16	$0.40	0.37	10.8%	4.67%	15.52%	218	241
$10.00	Oct 16	$0.31	0.30	16.7%	3.62%	20.30%	947	4.4K
$9.00	Oct 9	$0.51	0.45	5.0%	5.95%	10.97%	327	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 37,914

Total Puts 10,723

Put/Call Ratio 0.28

Net Difference 27,191

Prior's Put/Call Breakdown

Total Calls 28,948

Total Puts 10,938

Put/Call Ratio 0.38

Net Difference 18,010

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