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

BLACKBERRY LIMITED COMMON STOC (BB) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BB BLACKBERRY LIMITED COMMON STOC   0.857 0.568 7.02 0.16

 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.00 1.06 1.01 1.02 226 2605  S   6 BB 0.01 0.02 0.01 0.00 637 5529  S  
BB 0.53 0.60 0.56 0.52 1241 2990  S   6.5 BB 0.03 0.04 0.04 0.00 2074 1397  S  
BB 0.24 0.27 0.24 0.13 25446 7501  S   7 BB 0.21 0.24 0.22 0.11 2250 487  S  
BB 0.14 0.15 0.15 0.01 21565 8975  S   7.5 BB 0.61 0.63 0.60 0.49 218 91  S  
BB 0.08 0.10 0.10 0.00 6461 3241  S   8 BB 1.06 1.09 1.08 0.98 66 90  S  
BB 0.05 0.07 0.07 0.06 3032 1503  S   8.5 BB 1.49 1.67 2.18 1.48 0 1  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.02 1.09 1.00 1.04 144 663  W   6 BB 0.02 0.06 0.04 0.01 606 411  W  
BB 0.59 0.70 0.63 0.59 394 1662  W   6.5 BB 0.11 0.14 0.11 0.06 1008 1148  W  
BB 0.37 0.40 0.37 0.26 3147 2798  W   7 BB 0.34 0.37 0.36 0.23 638 65  W  
BB 0.23 0.26 0.25 0.09 6808 2379  W   7.5 BB 0.71 0.82 0.71 0.56 65 14  W  
BB 0.16 0.18 0.17 0.02 6743 2259  W   8 BB 1.13 1.23 0.00 0.99 0 0  W  
BB 0.12 0.13 0.12 0.00 514 286  W   8.5 BB 1.58 1.62 1.72 1.47 0 18  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.07 1.16 1.07 1.08 98 272  W   6 BB 0.05 0.09 0.08 0.03 181 302  W  
BB 0.65 0.78 0.88 0.67 62 658  W   6.5 BB 0.19 0.23 0.19 0.12 213 160  W  
BB 0.44 0.49 0.48 0.36 446 1111  W   7 BB 0.42 0.50 0.42 0.31 13 60  W  
BB 0.24 0.35 0.32 0.17 1129 344  W   7.5 BB 0.73 0.85 0.74 0.61 18 23  W  
BB 0.20 0.24 0.19 0.07 1399 960  W   8 BB 0.97 1.44 1.10 1.01 0 6  W  
BB 0.14 0.19 0.14 0.02 181 260  W   8.5 BB 1.59 1.85 0.00 1.46 0 0  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.08 1.22 1.14 1.13 4 60  W   6 BB 0.09 0.13 0.09 0.06 133 167  W  
BB 0.72 0.85 0.80 0.74 7 803  W   6.5 BB 0.15 0.33 0.27 0.16 11 146  W  
BB 0.51 0.55 0.54 0.44 1108 747  W   7 BB 0.41 0.67 0.48 0.36 1 58  W  
BB 0.29 0.39 0.36 0.24 130 99  W   7.5 BB 0.67 0.86 0.92 0.65 0 17  W  
BB 0.24 0.28 0.28 0.12 535 170  W   8 BB 1.17 1.26 1.21 1.02 0 1  W  
BB 0.15 0.22 0.20 0.05 163 265  W   8.5 BB 1.44 1.92 0.00 1.45 0 0  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.10 1.26 1.21 1.19 96 2200  S   6 BB 0.15 0.16 0.16 0.08 1674 3569  S  
BB 0.56 0.60 0.57 0.52 1178 8382  S   7 BB 0.52 0.57 0.53 0.39 2941 1812  S  
BB 0.29 0.31 0.30 0.17 5337 8755  S   8 BB 1.24 1.28 1.18 1.03 4 561  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.14 1.37 1.26 1.26 4 38  W   6 BB 0.21 0.24 0.19 0.10 105 34  W  
BB 0.86 0.97 0.90 0.89 1 101  W   6.5 BB 0.34 0.49 0.35 0.22 26 97  W  
BB 0.61 0.69 0.66 0.60 55 119  W   7 BB 0.56 0.65 0.60 0.41 11 42  W  
BB 0.41 0.49 0.48 0.38 121 212  W   7.5 BB 0.88 0.97 0.96 0.68 0 42  W  
BB 0.31 0.37 0.35 0.23 305 379  W   8 BB 1.22 1.41 0.00 1.02 0 0  W  
BB 0.24 0.30 0.26 0.13 35 259  W   8.5 BB 1.65 1.84 1.90 1.41 0 2  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.27 1.42 1.09 1.33 14 620  Q   6 BB 0.27 0.33 0.24 0.11 13 5  Q  
BB 0.92 1.07 0.98 0.97 3 47  Q   6.5 BB 0.41 0.50 0.46 0.23 2 254  Q  
BB 0.70 0.82 0.80 0.68 33 135  Q   7 BB 0.63 0.76 0.78 0.42 3 0  Q  
BB 0.47 0.70 0.57 0.45 273 7  Q   7.5 BB 0.95 1.21 0.00 0.68 0 0  Q  
BB 0.34 0.47 0.48 0.29 507 248  Q   8 BB 1.20 1.44 0.00 1.00 0 0  Q  
BB 0.27 0.39 0.26 0.18 3 83  Q   8.5 BB 1.70 1.85 0.00 1.38 0 0  Q  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.64 1.74 1.82 2.47 5 1005  S   6 BB 0.57 0.62 0.57 0.09 25 643  S  
BB 1.12 1.18 1.14 1.85 348 2485  S   7 BB 0.99 1.09 1.07 0.24 4 1080  S  
BB 0.70 0.81 0.78 1.33 180 2545  S   8 BB 1.60 1.77 1.73 0.51 1 1258  S  


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


Data Provided by HistoricalOptionData.com
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.