BB - Options Database

BLACKBERRY LTD

$8.57 +0.53%

(9/22 14:00) ◀

Tuesday, September 22, 2026 (3:00pm)

▶ (9/22 16:00)

◀ 9/22 15:00 ▶

Option Volume

Detail

ℹ

Current (09/22 3:00pm) 57,550

Calls: 44,155 (77%)

Puts: 13,395 (23%)

Prior (08/28) 41,617

Calls: 30,297 (73%)

Puts: 11,320 (27%)

Current vs Prior +38.28%

Calls: +45.74% (Calls)

Puts: +18.33% (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 -6.99%

Calls: -10.96%

Puts: +9.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:00pm) $3.42M

Calls: $2.55M (75%)

Puts: $868.7K (25%)

Prior (08/28) $1.70M

Calls: $965.3K (57%)

Puts: $733.8K (43%)

Current vs Prior +101.34%

Calls: +164.41%

Puts: +18.38%

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 -23.46%

Calls: -33.50%

Puts: +37.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:00pm) 0.30

Prior (08/28) 0.37

Current vs Prior -18.81%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +7.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 3:00pm) 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 12.95% | 14.70%17.85% | 23.92%

Prior 6.25% | 8.21%11.03% | 19.85%

Current vs Prior +107.23% | +79.06%+61.87% | +20.49%

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

Current vs 7-Day Avg +40.99% | +20.37%+61.87% | +20.49%

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

Current vs 7-Day Eod +107.23% | +79.06%+2.90% | -0.95%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.96% | 12.96%

Calls: 10.00% | 10.14%

Puts: 3.92% | 15.79%

Prior 50.00% | 23.14%

Calls: 50.00% | 14.29%

Puts: -- | --

Current vs Prior -86.08% | -43.99%

Prior 7-Day Avg 38.06% | 18.81%

Calls: 27.20% | 16.87%

Puts: 33.64% | 17.54%

Current vs 7-Day Avg -81.71% | -31.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.55M). Massive premium surge with dollar volume up 101% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (44,155 calls vs 13,395 puts). Call-heavy open interest (405,154 calls vs 92,419 puts) suggests bullish positioning.

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
15:00	BULLISH	BULLISH	BULLISH
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 16 of results (avg 7.0%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.47	0.48	$0.48	2.1%	2.4K	0.44	10.4K
$9.00	Oct 16	0.60	0.62	$0.61	3.3%	1.9K	0.47	9.1K
$9.00	Sep 25	0.39	0.41	$0.40	5.0%	4.2K	0.42	4.0K
$10.00	Sep 25	0.18	0.19	$0.19	5.3%	7.2K	0.23	5.5K
$7.50	Sep 25	1.18	1.26	$1.22	6.6%	183	0.83	793

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.50	0.52	$0.51	3.9%	1.2K	0.44	948
$9.00	Oct 23	1.00	1.09	$1.05	8.6%	9	0.53	6
$10.00	Sep 25	1.55	1.70	$1.63	9.2%	4	0.77	43
$8.50	Oct 9	0.62	0.68	$0.65	9.2%	11	0.44	398

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.58, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.18	0.19	$0.19	5.3%	7.2K	0.23	5.5K
$9.50	Sep 25	0.25	0.28	$0.27	11.1%	3.1K	0.30	2.3K
$9.00	Sep 25	0.39	0.41	$0.40	5.0%	4.2K	0.42	4.0K
$10.00	Oct 2	0.23	0.28	$0.26	19.2%	1.5K	0.26	3.6K
$8.50	Sep 25	0.57	0.63	$0.60	10.0%	2.4K	0.56	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%	942	0.17	2.4K
$8.00	Sep 25	0.27	0.30	$0.29	10.3%	1.6K	0.30	3.8K
$8.00	Oct 2	0.32	0.38	$0.35	17.1%	2.1K	0.31	4.2K
$8.50	Sep 25	0.50	0.52	$0.51	3.9%	1.2K	0.44	948
$7.50	Oct 16	0.25	0.30	$0.28	17.9%	22	0.23	44

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	1.51	1.69	$1.60	11.2%	290	0.92	537
$7.00	Oct 2	1.58	1.75	$1.67	10.2%	8	0.89	226
$7.00	Oct 16	1.64	1.80	$1.72	9.3%	5	0.86	266
$7.00	Oct 9	1.57	1.96	$1.77	22.0%	--	0.86	84
$7.00	Oct 23	1.67	2.35	$2.01	33.8%	--	0.84	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.55	1.70	$1.63	9.2%	4	0.77	43
$10.00	Oct 2	1.60	1.79	$1.70	11.2%	--	0.74	47
$9.50	Sep 25	1.14	1.37	$1.25	18.4%	19	0.69	36
$10.00	Oct 16	1.65	1.88	$1.77	13.0%	--	0.69	75
$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. 70 active (total vol 41.0K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.18	0.19	$0.19	5.3%	7.2K	0.23	5.5K
$9.00	Sep 25	0.39	0.41	$0.40	5.0%	4.2K	0.42	4.0K
$9.50	Sep 25	0.25	0.28	$0.27	11.1%	3.1K	0.30	2.3K
$8.50	Sep 25	0.57	0.63	$0.60	10.0%	2.4K	0.56	4.3K
$9.00	Oct 2	0.47	0.48	$0.48	2.1%	2.4K	0.44	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.38	0.49	$0.44	25.0%	2.2K	0.33	3.2K
$8.00	Oct 2	0.32	0.38	$0.35	17.1%	2.1K	0.31	4.2K
$8.00	Sep 25	0.27	0.30	$0.29	10.3%	1.6K	0.30	3.8K
$8.50	Sep 25	0.50	0.52	$0.51	3.9%	1.2K	0.44	948
$9.00	Oct 16	0.92	1.02	$0.97	10.3%	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 127.8%, max 137.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 25	Oct 30	197.3%	83.1%	137.5%	7.8K	5.6K
$8.50	Sep 25	Oct 30	177.4%	74.8%	137.1%	2.5K	4.4K
$8.00	Sep 25	Oct 30	174.6%	74.2%	135.5%	811	3.4K
$9.50	Sep 25	Oct 30	185.8%	82.7%	124.8%	3.1K	2.3K
$7.50	Sep 25	Oct 30	169.1%	75.5%	123.9%	215	867

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Sep 25	Oct 30	177.4%	74.8%	137.1%	1.2K	948
$8.00	Sep 25	Oct 30	174.6%	74.2%	135.5%	1.6K	3.8K
$9.50	Sep 25	Oct 23	185.8%	82.9%	124.2%	23	36
$7.50	Sep 25	Oct 30	169.1%	75.5%	123.9%	949	2.4K
$9.00	Sep 25	Oct 23	182.2%	82.0%	122.2%	232	218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 1.27, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$8.50	Oct 16	$0.22	$0.28	$0.22	68%	1.27	$8.22
$8.00	$8.50	Oct 23	$0.22	$0.28	$0.22	67%	1.27	$8.22
$8.50	$9.00	Oct 30	$0.17	$0.33	$0.17	56%	1.94	$8.67
$7.50	$8.00	Oct 30	$0.29	$0.21	$0.29	74%	0.72	$7.79
$7.50	$8.00	Oct 2	$0.32	$0.18	$0.32	80%	0.56	$7.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Oct 23	$0.11	$0.39	$0.11	24%	3.55	$7.39
$9.00	$8.50	Oct 16	$0.27	$0.23	$0.27	54%	0.85	$8.73
$9.00	$8.50	Sep 25	$0.29	$0.21	$0.29	58%	0.72	$8.71
$8.00	$7.50	Oct 16	$0.16	$0.34	$0.16	33%	2.13	$7.84
$7.50	$7.00	Oct 9	$0.11	$0.39	$0.11	22%	3.55	$7.39

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
$9.00	$9.50	Sep 25	$0.13	$0.13	$0.37	58%	0.35	$9.13
$9.50	$10.00	Oct 9	$0.11	$0.11	$0.39	64%	0.28	$9.61
$9.00	$9.50	Oct 16	$0.16	$0.16	$0.34	53%	0.47	$9.16
$9.50	$10.00	Oct 30	$0.13	$0.13	$0.37	60%	0.35	$9.63
$9.00	$9.50	Oct 2	$0.14	$0.14	$0.36	56%	0.39	$9.14

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
$8.00	$7.50	Oct 23	$0.20	$0.20	$0.30	66%	0.67	$7.80
$8.50	$8.00	Oct 23	$0.25	$0.25	$0.25	57%	1.00	$8.25
$8.00	$7.50	Sep 25	$0.16	$0.16	$0.34	70%	0.47	$7.84
$8.50	$8.00	Oct 30	$0.25	$0.25	$0.25	56%	1.00	$8.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.08, cheapest $0.07)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Sep 25	Oct 2	$0.07	185.8%	116.1%
$9.00	Sep 25	Oct 2	$0.08	182.2%	112.7%
$8.50	Sep 25	Oct 2	$0.09	177.4%	110.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Sep 25	Oct 2	$0.07	185.8%	116.1%
$9.00	Sep 25	Oct 2	$0.13	182.2%	112.7%
$8.50	Sep 25	Oct 2	$0.06	177.4%	110.3%
$8.00	Sep 25	Oct 2	$0.06	174.6%	110.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 12.95% of stock, avg 16.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.60	$0.51	$1.11	$7.39	$9.61	12.95%
$8.00	Sep 25	$0.87	$0.29	$1.16	$6.84	$9.16	13.54%
$9.00	Sep 25	$0.40	$0.80	$1.20	$7.80	$10.20	14.00%
$8.50	Oct 2	$0.69	$0.57	$1.26	$7.24	$9.76	14.70%
$8.00	Oct 2	$0.95	$0.35	$1.30	$6.70	$9.30	15.17%
$8.50	Oct 9	$0.74	$0.65	$1.39	$7.11	$9.89	16.22%
$9.00	Oct 2	$0.48	$0.93	$1.41	$7.59	$10.41	16.45%
$8.00	Oct 9	$1.02	$0.42	$1.44	$6.56	$9.44	16.80%
$8.00	Oct 16	$1.05	$0.44	$1.49	$6.51	$9.49	17.39%
$9.00	Oct 9	$0.54	$0.97	$1.51	$7.49	$10.51	17.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 72 found (cheapest 2.80% of stock, avg 9.41%)

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	$0.26	$0.09	$0.35	$6.65	$10.35
$9.50	$7.00	Sep 25	$0.27	$0.05	$0.32	$6.68	$9.82
$9.50	$7.50	Sep 25	$0.27	$0.13	$0.40	$7.10	$9.90
$10.00	$7.50	Oct 2	$0.26	$0.19	$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	$0.19	$0.29	$0.48	$7.52	$10.48
$9.50	$7.00	Oct 2	$0.34	$0.09	$0.43	$6.57	$9.93
$9.50	$8.00	Sep 25	$0.27	$0.29	$0.56	$7.44	$10.06

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. 38 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 2	$0.05	$0.45	25%	9.00
$8.00	$8.50	$9.00	Sep 25	$0.07	$0.43	28%	6.14
$7.50	$8.00	$8.50	Oct 2	$0.06	$0.44	24%	7.33
$9.00	$9.50	$10.00	Sep 25	$0.05	$0.45	20%	9.00
$8.50	$9.00	$9.50	Sep 25	$0.07	$0.43	25%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Sep 25	$0.06	$0.44	27%	7.33
$7.50	$8.00	$8.50	Oct 9	$0.05	$0.45	22%	9.00
$8.00	$8.50	$9.00	Sep 25	$0.07	$0.43	28%	6.14
$7.50	$8.00	$8.50	Oct 2	$0.06	$0.44	24%	7.33
$7.50	$8.00	$8.50	Oct 23	$0.05	$0.45	20%	9.00

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 $-0.38, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$8.00	1:2	Oct 16	-$0.38	$0.62
$8.50	$9.00	1:2	Sep 25	-$0.20	$0.30
$9.00	$9.50	1:2	Sep 25	-$0.14	$0.36
$9.50	$10.00	1:2	Sep 25	-$0.11	$0.39
$8.00	$8.50	1:2	Sep 25	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$8.00	1:2	Sep 25	-$0.07	$0.43
$8.00	$7.50	1:2	Oct 9	-$0.06	$0.44
$8.50	$8.00	1:2	Oct 2	-$0.13	$0.37
$9.00	$8.50	1:2	Oct 2	-$0.21	$0.29
$9.00	$8.50	1:2	Sep 25	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 6.18%, avg 4.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.50	Oct 30	$0.53	0.40	10.8%	6.18%	17.04%	12	4
$9.00	Oct 30	$0.68	0.48	5.0%	7.93%	12.95%	187	517
$10.00	Oct 30	$0.40	0.33	16.7%	4.67%	21.35%	548	70
$9.50	Oct 23	$0.46	0.39	10.8%	5.37%	16.22%	128	71
$9.00	Oct 23	$0.61	0.47	5.0%	7.12%	12.14%	229	244
$10.00	Oct 23	$0.35	0.32	16.7%	4.08%	20.77%	64	291
$9.00	Oct 16	$0.60	0.47	5.0%	7.00%	12.02%	1.9K	9.1K
$10.00	Oct 16	$0.34	0.31	16.7%	3.97%	20.65%	971	4.4K
$9.50	Oct 16	$0.41	0.38	10.8%	4.78%	15.64%	249	241
$9.50	Oct 9	$0.38	0.36	10.8%	4.43%	15.29%	145	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 44,155

Total Puts 13,395

Put/Call Ratio 0.30

Net Difference 30,760

Prior's Put/Call Breakdown

Total Calls 30,297

Total Puts 11,320

Put/Call Ratio 0.37

Net Difference 18,977

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