Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For BB Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BB BLACKBERRY LIMITED COMMON STOC   0.712 0.596 2.78 -0.09
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 0.88 1.71 1.28 0.00 0 11  W   1.5 BB 0.00 0.01 0.00 0.00 0 0  W  
BB 0.76 0.87 0.84 0.00 0 2219  W   2 BB 0.00 0.01 0.01 0.00 0 184  W  
BB 0.16 0.32 0.29 0.00 2005 6874  W   2.5 BB 0.00 0.01 0.01 0.00 0 4548  W  
BB 0.00 0.01 0.01 0.00 459 5906  W   3 BB 0.18 0.63 0.22 0.00 53 899  W  
BB 0.00 0.01 0.01 0.00 0 3262  W   3.5 BB 0.66 0.73 0.78 0.00 0 0  W  
BB 0.00 0.01 0.01 0.00 20 846  W   4 BB 1.18 1.61 1.18 0.00 1 1  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.03 1.50 0.00 1.28 0 0  W   1.5 BB 0.00 0.01 0.04 0.01 0 4  W  
BB 0.55 0.83 0.80 0.78 4 10  W   2 BB 0.00 0.02 0.01 0.01 0 37  W  
BB 0.03 0.48 0.31 0.29 2499 877  W   2.5 BB 0.00 0.01 0.01 0.01 40 1022  W  
BB 0.02 0.03 0.03 0.02 778 3679  W   3 BB 0.22 0.61 0.22 0.24 111 730  W  
BB 0.00 0.02 0.01 0.00 25 1047  W   3.5 BB 0.29 1.14 0.71 0.71 0 8  W  
BB 0.00 0.01 0.01 0.01 0 583  W   4 BB 0.78 1.63 1.11 1.21 0 40  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 0.88 1.70 1.30 1.29 0 1  W   1.5 BB 0.00 0.22 0.02 0.02 0 4  W  
BB 0.62 1.22 0.90 0.80 0 4  W   2 BB 0.00 0.23 0.01 0.00 0 3  W  
BB 0.25 0.75 0.34 0.33 359 92  W   2.5 BB 0.01 0.05 0.04 0.03 1 183  W  
BB 0.06 0.07 0.06 0.06 967 1863  W   3 BB 0.24 0.28 0.19 0.25 0 254  W  
BB 0.01 0.02 0.01 0.00 14 2144  W   3.5 BB 0.68 1.15 0.76 0.70 0 2  W  
BB 0.00 0.05 0.01 0.00 0 560  W   4 BB 1.14 1.64 0.00 1.19 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.19 1.72 0.00 1.31 0 0  S   1.5 BB 0.00 0.22 0.00 0.11 0 0  S  
BB 0.38 1.02 0.90 0.82 0 52  S   2 BB 0.00 0.08 0.05 0.00 0 95  S  
BB 0.26 0.48 0.37 0.36 2 813  S   2.5 BB 0.03 0.05 0.04 0.04 1 2454  S  
BB 0.06 0.09 0.07 0.09 206 3214  S   3 BB 0.25 0.29 0.22 0.26 0 652  S  
BB 0.01 0.03 0.03 0.01 75 1689  S   3.5 BB 0.70 0.77 0.66 0.67 0 122  S  
BB 0.00 0.05 0.01 0.00 0 1999  S   4 BB 0.80 1.24 1.12 1.15 0 3  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.11 1.72 0.00 1.33 0 0  W   1.5 BB 0.00 0.03 0.00 0.01 0 0  W  
BB 0.38 1.24 0.00 0.84 0 0  W   2 BB 0.00 0.20 0.00 0.00 0 0  W  
BB 0.18 0.38 0.37 0.41 8 99  W   2.5 BB 0.04 0.06 0.05 0.05 111 65  W  
BB 0.09 0.11 0.09 0.13 50 150  W   3 BB 0.27 0.31 0.25 0.26 0 16  W  
BB 0.01 0.05 0.03 0.03 24 643  W   3.5 BB 0.70 0.88 0.55 0.64 0 8  W  
BB 0.00 0.04 0.02 0.00 0 17  W   4 BB 1.14 1.62 1.08 1.10 0 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 0.88 1.76 0.00 1.35 0 0  W   1.5 BB 0.00 0.23 0.00 0.00 0 0  W  
BB 0.39 1.23 0.96 0.88 0 17  W   2 BB 0.00 0.04 0.03 0.00 0 1  W  
BB 0.08 0.48 0.33 0.45 0 17  W   2.5 BB 0.06 0.09 0.07 0.05 102 46  W  
BB 0.12 0.14 0.13 0.17 172 590  W   3 BB 0.30 0.33 0.27 0.25 2 1  W  
BB 0.03 0.05 0.05 0.05 2 219  W   3.5 BB 0.38 1.21 0.00 0.60 0 0  W  
BB 0.01 0.03 0.04 0.01 0 168  W   4 BB 0.82 1.62 0.00 1.04 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.08 1.74 0.00 1.38 0 0  W   1.5 BB 0.00 0.23 0.00 0.00 0 0  W  
BB 0.60 0.91 0.00 0.92 0 0  W   2 BB 0.00 0.24 0.00 0.00 0 0  W  
BB 0.16 0.63 0.00 0.50 0 0  W   2.5 BB 0.05 0.09 0.00 0.05 0 0  W  
BB 0.09 0.15 0.12 0.22 2 0  W   3 BB 0.27 0.33 0.00 0.23 0 0  W  
BB 0.01 0.06 0.05 0.07 2 0  W   3.5 BB 0.67 0.92 0.00 0.56 0 0  W  
BB 0.00 0.04 0.00 0.02 0 0  W   4 BB 1.02 1.39 0.00 0.97 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 0.89 1.37 1.30 1.46 0 5  S   1.5 BB 0.00 0.04 0.02 0.00 0 1  S  
BB 0.42 1.25 0.92 1.02 0 3419  S   2 BB 0.01 0.04 0.03 0.01 0 290  S  
BB 0.39 0.44 0.44 0.62 10 1552  S   2.5 BB 0.09 0.13 0.10 0.05 9 2708  S  
BB 0.16 0.17 0.16 0.32 137 8359  S   3 BB 0.33 0.39 0.32 0.19 0 734  S  
BB 0.05 0.08 0.06 0.15 27 8562  S   3.5 BB 0.33 0.88 0.81 0.45 0 207  S  
BB 0.03 0.04 0.03 0.06 11 5528  S   4 BB 0.81 1.43 1.14 0.81 0 1042  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.