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   0.711 1.067 10.92 -0.38

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.41 1.46 1.44 0.00 228 1173  W   9.5 BB 0.00 0.01 0.01 0.00 116 3244  W  
BB 0.91 0.95 0.94 0.00 1400 5373  W   10 BB 0.00 0.01 0.01 0.00 712 5659  W  
BB 0.39 0.46 0.45 0.00 2682 6075  W   10.5 BB 0.00 0.01 0.01 0.00 2101 4376  W  
BB 0.00 0.02 0.01 0.00 7825 8544  W   11 BB 0.06 0.10 0.06 0.00 4776 3181  W  
BB 0.00 0.01 0.01 0.00 5609 9354  W   11.5 BB 0.54 0.59 0.55 0.00 1083 1480  W  
BB 0.00 0.01 0.01 0.00 5203 16221  W   12 BB 1.04 1.09 1.06 0.00 342 532  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.43 1.63 1.46 1.53 77 721  W   9.5 BB 0.02 0.03 0.04 0.11 166 2726  W  
BB 0.97 1.03 0.99 1.14 840 1493  W   10 BB 0.06 0.07 0.06 0.22 580 6355  W  
BB 0.62 0.65 0.64 0.82 833 3306  W   10.5 BB 0.19 0.21 0.19 0.40 1163 2669  W  
BB 0.39 0.40 0.39 0.56 3155 4625  W   11 BB 0.44 0.47 0.47 0.64 2430 3653  W  
BB 0.25 0.26 0.26 0.36 7597 6026  W   11.5 BB 0.80 0.83 0.82 0.94 678 893  W  
BB 0.16 0.17 0.16 0.23 4551 7638  W   12 BB 1.22 1.25 1.24 1.31 282 245  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.22 1.62 1.55 1.72 60 218  W   9.5 BB 0.08 0.09 0.08 0.30 62 735  W  
BB 1.09 1.15 1.12 1.38 355 1479  W   10 BB 0.18 0.20 0.18 0.46 456 777  W  
BB 0.79 0.84 0.81 1.09 836 1528  W   10.5 BB 0.36 0.40 0.37 0.66 168 1107  W  
BB 0.56 0.61 0.59 0.84 503 3946  W   11 BB 0.63 0.67 0.67 0.92 195 514  W  
BB 0.43 0.45 0.44 0.64 495 1333  W   11.5 BB 0.97 1.02 0.98 1.22 461 202  W  
BB 0.31 0.34 0.33 0.48 1388 3086  W   12 BB 1.36 1.42 1.42 1.56 17 195  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.54 1.63 1.56 1.88 75 677  W   9.5 BB 0.12 0.15 0.13 0.46 407 1116  W  
BB 1.18 1.26 1.23 1.56 32 641  W   10 BB 0.26 0.30 0.30 0.64 89 236  W  
BB 0.91 0.96 0.95 1.29 56 451  W   10.5 BB 0.47 0.51 0.49 0.87 32 175  W  
BB 0.68 0.74 0.72 1.05 161 830  W   11 BB 0.76 0.80 0.77 1.13 17 166  W  
BB 0.51 0.59 0.57 0.85 273 906  W   11.5 BB 1.08 1.15 1.10 1.43 11 66  W  
BB 0.43 0.46 0.45 0.68 379 995  W   12 BB 1.46 1.54 1.48 1.76 20 113  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.59 1.65 1.62 2.02 53 31  S   9.5 BB 0.17 0.19 0.18 0.60 335 2841  S  
BB 1.26 1.29 1.26 1.72 106 4200  S   10 BB 0.33 0.35 0.33 0.80 2094 4618  S  
BB 0.98 1.03 1.01 1.46 22 750  S   10.5 BB 0.55 0.59 0.58 1.03 454 1172  S  
BB 0.79 0.82 0.82 1.23 698 17528  S   11 BB 0.84 0.87 0.85 1.30 369 2501  S  
BB 0.63 0.66 0.64 1.03 223 2417  S   11.5 BB 1.18 1.23 1.20 1.60 162 2092  S  
BB 0.51 0.54 0.51 0.85 1011 7233  S   12 BB 1.56 1.61 1.59 1.93 5 1060  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.63 1.79 1.67 2.15 100 30  W   9.5 BB 0.23 0.26 0.24 0.73 12 174  W  
BB 1.32 1.41 1.34 1.87 30 231  W   10 BB 0.40 0.43 0.42 0.94 105 341  W  
BB 1.07 1.12 1.11 1.61 36 187  W   10.5 BB 0.63 0.68 0.65 1.18 4 53  W  
BB 0.84 0.91 0.92 1.38 85 761  W   11 BB 0.92 0.97 0.94 1.45 22 155  W  
BB 0.67 0.78 0.72 1.18 91 615  W   11.5 BB 1.19 1.32 1.29 1.75 11 21  W  
BB 0.57 0.63 0.57 1.01 56 376  W   12 BB 1.51 1.68 1.30 2.08 0 6  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.70 1.82 0.00 2.27 0 0  W   9.5 BB 0.28 0.39 0.30 0.84 28 3  W  
BB 1.33 1.50 1.45 1.99 3 1  W   10 BB 0.47 0.53 0.50 1.06 28 52  W  
BB 1.12 1.26 1.48 1.74 0 1  W   10.5 BB 0.68 0.78 0.70 1.31 11 3  W  
BB 0.95 1.02 0.97 1.52 18 26  W   11 BB 0.95 1.07 0.00 1.59 0 0  W  
BB 0.76 0.86 0.80 1.32 55 9  W   11.5 BB 1.29 1.45 1.31 1.89 2 1  W  
BB 0.64 0.70 0.65 1.15 29 57  W   12 BB 1.64 1.83 0.00 2.21 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.56 1.65 1.60 2.22 366 15280  S   10 BB 0.66 0.69 0.66 1.29 322 2298  S  
BB 1.13 1.19 1.14 1.77 157 14515  S   11 BB 1.19 1.24 1.22 1.83 95 2039  S  
BB 0.76 0.87 0.84 1.40 723 5535  S   12 BB 1.87 1.93 1.91 2.45 45 1108  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.