Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BB BLACKBERRY LIMITED COMMON STOC   0.880 0.597 2.76 0.01

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 0.99 1.47 0.00 0.00 0 0  Q   1.5 BB 0.00 0.02 0.01 0.00 0 5  Q  
BB 0.53 0.82 0.75 0.00 0 1976  Q   2 BB 0.00 0.22 0.01 0.00 0 29  Q  
BB 0.01 0.31 0.26 0.00 1695 5504  Q   2.5 BB 0.00 0.01 0.01 0.00 0 2684  Q  
BB 0.00 0.01 0.01 0.00 19 7227  Q   3 BB 0.20 0.41 0.27 0.00 67 316  Q  
BB 0.00 0.01 0.01 0.00 6 2145  Q   3.5 BB 0.50 1.30 0.71 0.00 12 12  Q  
BB 0.00 0.01 0.01 0.00 0 1632  Q   4 BB 0.87 1.31 1.30 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.21 1.64 1.00 1.26 0 4  W   1.5 BB 0.00 0.02 0.02 0.01 5 1  W  
BB 0.75 0.80 0.76 0.76 2071 268  W   2 BB 0.00 0.23 0.01 0.01 0 281  W  
BB 0.30 0.32 0.31 0.28 3172 1871  W   2.5 BB 0.05 0.07 0.06 0.01 976 1737  W  
BB 0.07 0.08 0.08 0.02 1239 6061  W   3 BB 0.31 0.33 0.33 0.25 155 642  W  
BB 0.02 0.03 0.03 0.00 1288 5742  W   3.5 BB 0.76 0.79 0.84 0.73 0 116  W  
BB 0.01 0.02 0.02 0.01 721 15896  W   4 BB 1.15 1.32 1.31 1.23 0 3  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.18 1.89 1.27 1.27 2 8  W   1.5 BB 0.00 0.03 0.02 0.02 0 10  W  
BB 0.60 1.00 0.79 0.78 2 4  W   2 BB 0.00 0.05 0.02 0.00 0 55  W  
BB 0.32 0.34 0.35 0.31 109 386  W   2.5 BB 0.06 0.09 0.08 0.03 38 297  W  
BB 0.10 0.11 0.11 0.05 622 2485  W   3 BB 0.33 0.36 0.31 0.27 20 173  W  
BB 0.01 0.06 0.04 0.00 73 1808  W   3.5 BB 0.58 0.81 0.60 0.72 0 12  W  
BB 0.02 0.04 0.04 0.00 51 2145  W   4 BB 1.18 1.37 0.00 1.21 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.00 1.52 0.00 1.29 0 0  S   1.5 BB 0.00 0.03 0.00 0.01 0 0  S  
BB 0.73 0.81 0.75 0.80 1 166  S   2 BB 0.00 0.05 0.02 0.00 1 133  S  
BB 0.25 0.36 0.34 0.35 52 705  S   2.5 BB 0.07 0.10 0.07 0.04 3 362  S  
BB 0.11 0.13 0.12 0.09 171 3277  S   3 BB 0.34 0.37 0.36 0.27 0 399  S  
BB 0.02 0.06 0.04 0.01 57 2113  S   3.5 BB 0.64 1.09 1.01 0.69 0 14  S  
BB 0.00 0.05 0.04 0.00 238 4907  S   4 BB 1.25 1.35 1.51 1.17 0 34  S  
 
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 0.62 3.40 0.00 1.31 0 0  W   1.5 BB 0.00 0.04 0.00 0.02 0 0  W  
BB 0.70 0.86 0.54 0.82 0 2  W   2 BB 0.00 0.04 0.04 0.00 0 39  W  
BB 0.33 0.39 0.38 0.39 10 81  W   2.5 BB 0.08 0.12 0.10 0.05 26 251  W  
BB 0.11 0.15 0.14 0.12 126 912  W   3 BB 0.35 0.39 0.35 0.27 0 221  W  
BB 0.04 0.07 0.07 0.03 51 940  W   3.5 BB 0.52 0.83 0.00 0.66 0 0  W  
BB 0.01 0.06 0.04 0.00 147 492  W   4 BB 0.94 1.59 1.25 1.12 0 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 0.65 3.40 0.00 1.33 0 0  W   1.5 BB 0.00 0.04 0.00 0.00 0 0  W  
BB 0.71 1.34 0.80 0.86 0 6  W   2 BB 0.00 0.25 0.02 0.00 0 10  W  
BB 0.35 0.48 0.34 0.44 0 2  W   2.5 BB 0.10 0.14 0.09 0.06 4 105  W  
BB 0.13 0.17 0.17 0.16 108 231  W   3 BB 0.36 0.45 0.35 0.26 53 50  W  
BB 0.04 0.09 0.05 0.04 0 18  W   3.5 BB 0.57 1.43 0.92 0.62 0 2  W  
BB 0.01 0.06 0.02 0.01 60 63  W   4 BB 1.04 1.93 0.00 1.06 0 0  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 0.10 3.40 0.00 1.36 0 0  W   1.5 BB 0.00 0.04 0.00 0.00 0 0  W  
BB 0.00 2.90 0.00 0.90 0 0  W   2 BB 0.01 0.42 0.00 0.00 0 0  W  
BB 0.34 0.47 0.00 0.49 0 0  W   2.5 BB 0.09 0.17 0.00 0.06 0 0  W  
BB 0.13 0.25 0.00 0.21 0 0  W   3 BB 0.34 0.46 0.00 0.24 0 0  W  
BB 0.02 0.15 0.09 0.07 6 0  W   3.5 BB 0.73 0.90 0.00 0.57 0 0  W  
BB 0.02 0.06 0.05 0.02 4 0  W   4 BB 0.69 1.86 0.00 0.99 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 0.63 3.25 0.00 1.40 0 0  S   1.5 BB 0.00 0.34 0.00 0.00 0 0  S  
BB 0.75 2.77 0.72 0.95 0 33  S   2 BB 0.01 0.04 0.06 0.01 0 43  S  
BB 0.38 0.42 0.45 0.54 11 571  S   2.5 BB 0.12 0.15 0.14 0.06 1 16  S  
BB 0.16 0.18 0.18 0.26 114 1471  S   3 BB 0.39 0.42 0.39 0.22 0 20  S  
BB 0.07 0.09 0.11 0.10 52 114  S   3.5 BB 0.78 1.79 0.89 0.52 0 136  S  
BB 0.04 0.05 0.05 0.03 26 163  S   4 BB 0.93 1.59 0.00 0.91 0 0  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.