Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BB BLACKBERRY LIMITED COMMON STOC   0.648 0.600 3.99 -0.22
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.46 1.50 1.49 0.00 225 2905  S   2.5 BB 0.00 0.01 0.01 0.00 0 14328  S  
BB 0.94 1.00 1.07 0.00 1103 8568  S   3 BB 0.00 0.01 0.01 0.00 0 5249  S  
BB 0.46 0.50 0.52 0.00 1283 6535  S   3.5 BB 0.00 0.01 0.01 0.00 0 3659  S  
BB 0.00 0.01 0.01 0.00 6293 7151  S   4 BB 0.00 0.02 0.01 0.00 1167 3002  S  
BB 0.00 0.01 0.01 0.00 140 9385  S   4.5 BB 0.46 0.73 0.51 0.00 37 87  S  
BB 0.00 0.01 0.01 0.00 71 27754  S   5 BB 0.79 1.22 0.99 0.00 151 430  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.18 1.88 1.48 1.49 1 239  W   2.5 BB 0.00 0.03 0.01 0.01 0 405  W  
BB 0.75 1.27 1.08 0.99 1 630  W   3 BB 0.00 0.01 0.01 0.00 4 1892  W  
BB 0.36 0.51 0.51 0.50 2956 3050  W   3.5 BB 0.00 0.01 0.02 0.01 13 817  W  
BB 0.13 0.15 0.14 0.12 3971 4134  W   4 BB 0.12 0.15 0.13 0.13 1053 1329  W  
BB 0.03 0.04 0.04 0.01 1296 2790  W   4.5 BB 0.52 0.55 0.53 0.51 379 246  W  
BB 0.01 0.02 0.02 0.00 2640 6865  W   5 BB 1.01 1.13 0.80 1.00 0 146  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.19 1.93 1.57 1.50 0 117  W   2.5 BB 0.00 0.02 0.01 0.01 0 262  W  
BB 0.55 5.00 1.01 1.01 0 241  W   3 BB 0.00 0.02 0.01 0.00 0 1517  W  
BB 0.40 0.68 0.52 0.53 277 1824  W   3.5 BB 0.02 0.03 0.02 0.02 101 2146  W  
BB 0.17 0.19 0.17 0.19 1095 3407  W   4 BB 0.15 0.21 0.19 0.17 674 677  W  
BB 0.04 0.08 0.08 0.04 675 3356  W   4.5 BB 0.37 0.59 0.41 0.52 0 47  W  
BB 0.01 0.04 0.04 0.00 359 4569  W   5 BB 0.88 2.12 0.95 0.99 0 22  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.20 1.94 1.63 1.52 0 2  W   2.5 BB 0.00 0.43 0.00 0.00 0 0  W  
BB 0.98 1.09 1.21 1.03 0 25  W   3 BB 0.00 0.05 0.06 0.00 0 10  W  
BB 0.35 0.77 0.58 0.58 4 14  W   3.5 BB 0.03 0.06 0.05 0.04 3 711  W  
BB 0.17 0.28 0.25 0.24 32 641  W   4 BB 0.20 0.25 0.20 0.20 5 9  W  
BB 0.00 0.12 0.13 0.08 203 535  W   4.5 BB 0.46 0.83 0.55 0.53 8 13  W  
BB 0.02 0.08 0.06 0.02 116 649  W   5 BB 0.34 1.08 0.00 0.96 0 0  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.09 1.70 0.00 1.55 0 0  W   2.5 BB 0.00 0.14 0.14 0.00 0 1  W  
BB 0.73 1.07 1.03 1.07 120 7  W   3 BB 0.00 0.07 0.01 0.01 0 4  W  
BB 0.53 0.79 0.80 0.63 1 26  W   3.5 BB 0.01 0.11 0.08 0.06 6 123  W  
BB 0.24 0.29 0.25 0.30 156 271  W   4 BB 0.24 0.30 0.26 0.22 18 6  W  
BB 0.12 0.16 0.14 0.12 53 528  W   4.5 BB 0.59 0.97 0.59 0.52 2 60  W  
BB 0.00 0.10 0.07 0.04 15 131  W   5 BB 0.74 1.32 1.00 0.93 0 1  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.41 1.90 1.59 1.58 0 300  S   2.5 BB 0.00 0.05 0.03 0.00 0 307  S  
BB 0.90 1.05 1.04 1.11 17 272  S   3 BB 0.01 0.04 0.04 0.01 2 178  S  
BB 0.58 0.67 0.58 0.68 275 670  S   3.5 BB 0.08 0.10 0.09 0.06 19 1037  S  
BB 0.27 0.30 0.30 0.36 1865 2918  S   4 BB 0.27 0.30 0.27 0.22 46 171  S  
BB 0.15 0.16 0.16 0.16 541 3340  S   4.5 BB 0.46 0.80 0.64 0.51 93 111  S  
BB 0.06 0.10 0.10 0.06 429 3580  S   5 BB 0.82 1.11 1.05 0.89 0 19  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.10 1.89 0.00 1.62 0 0  W   2.5 BB 0.00 0.10 0.00 0.00 0 0  W  
BB 0.90 1.14 0.00 1.16 0 0  W   3 BB 0.00 0.11 0.04 0.01 2 2  W  
BB 0.51 0.66 0.66 0.75 1 3  W   3.5 BB 0.00 0.13 0.10 0.07 2 6  W  
BB 0.32 0.36 0.35 0.42 440 51  W   4 BB 0.30 0.33 0.31 0.22 7 5  W  
BB 0.15 0.41 0.21 0.21 1 12  W   4.5 BB 0.64 0.93 0.00 0.48 0 0  W  
BB 0.00 0.21 0.12 0.10 80 1597  W   5 BB 0.90 1.23 0.00 0.84 0 0  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.31 1.55 1.53 1.79 13 1188  S   2.5 BB 0.02 0.11 0.04 0.00 50 278  S  
BB 1.04 1.09 1.09 1.36 29 8616  S   3 BB 0.05 0.07 0.06 0.02 20 3349  S  
BB 0.63 0.70 0.68 0.97 43 3897  S   3.5 BB 0.16 0.18 0.16 0.07 38 2907  S  
BB 0.38 0.42 0.41 0.64 327 9119  S   4 BB 0.17 0.41 0.39 0.18 3 612  S  
BB 0.22 0.38 0.29 0.40 1145 4613  S   4.5 BB 0.71 0.76 0.75 0.38 6 261  S  
BB 0.17 0.18 0.18 0.24 2648 22880  S   5 BB 0.72 1.17 1.10 0.66 3 31  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.