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   0.789 1.045 9.03 0.09

 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.05 1.09 1.03 1.07 81 252  W   8 BB 0.04 0.05 0.05 0.04 136 1216  W  
BB 0.61 0.65 0.66 0.66 99 174  W   8.5 BB 0.10 0.11 0.10 0.13 596 1409  W  
BB 0.28 0.30 0.30 0.36 2025 1204  W   9 BB 0.25 0.28 0.28 0.33 210 1256  W  
BB 0.11 0.12 0.11 0.16 3514 3348  W   9.5 BB 0.57 0.61 0.58 0.63 184 1310  W  
BB 0.05 0.06 0.05 0.06 1981 2578  W   10 BB 0.98 1.05 1.01 1.03 46 1033  W  
BB 0.03 0.04 0.03 0.02 817 3600  W   10.5 BB 1.48 1.53 1.64 1.49 11 653  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 1.13 1.19 1.15 1.24 11 672  S   8 BB 0.12 0.14 0.13 0.21 119 5653  S  
BB 0.74 0.78 0.77 0.91 321 81  S   8.5 BB 0.23 0.24 0.23 0.38 196 1312  S  
BB 0.43 0.47 0.46 0.64 567 2765  S   9 BB 0.42 0.44 0.44 0.61 335 8617  S  
BB 0.25 0.27 0.27 0.43 581 1258  S   9.5 BB 0.71 0.75 0.71 0.90 137 1500  S  
BB 0.14 0.15 0.14 0.28 1159 8889  S   10 BB 1.10 1.14 1.11 1.25 112 4697  S  
BB 0.08 0.10 0.09 0.18 1922 3645  S   10.5 BB 1.51 1.63 1.66 1.65 3 639  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.29 1.36 1.32 1.37 0 29  W   8 BB 0.27 0.31 0.28 0.34 1 364  W  
BB 0.95 1.01 0.92 1.06 61 43  W   8.5 BB 0.43 0.47 0.48 0.53 25 171  W  
BB 0.69 0.74 0.73 0.80 50 368  W   9 BB 0.65 0.68 0.66 0.77 145 522  W  
BB 0.47 0.57 0.50 0.59 224 248  W   9.5 BB 0.95 1.00 1.00 1.06 122 525  W  
BB 0.36 0.37 0.36 0.43 991 2159  W   10 BB 1.30 1.37 1.32 1.40 14 431  W  
BB 0.25 0.27 0.25 0.31 369 1060  W   10.5 BB 1.66 1.82 1.82 1.78 4 319  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.33 1.47 1.32 1.51 2 119  Q   8 BB 0.36 0.40 0.39 0.48 8 289  Q  
BB 1.05 1.12 1.07 1.22 12 265  Q   8.5 BB 0.53 0.57 0.53 0.69 63 451  Q  
BB 0.78 0.85 0.82 0.98 177 215  Q   9 BB 0.75 0.80 0.77 0.94 141 298  Q  
BB 0.60 0.64 0.61 0.77 38 167  Q   9.5 BB 1.04 1.10 1.07 1.24 142 384  Q  
BB 0.46 0.48 0.47 0.60 325 368  Q   10 BB 1.40 1.45 1.41 1.57 2 426  Q  
BB 0.34 0.37 0.35 0.47 518 490  Q   10.5 BB 1.76 1.86 2.09 1.93 0 138  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.43 1.55 1.43 1.63 13 21  W   8 BB 0.33 0.46 0.51 0.59 27 151  W  
BB 1.14 1.26 1.08 1.35 0 12  W   8.5 BB 0.60 0.65 0.62 0.81 159 56  W  
BB 0.88 0.92 0.90 1.11 95 49  W   9 BB 0.83 0.89 0.96 1.07 38 152  W  
BB 0.67 0.72 0.71 0.90 40 210  W   9.5 BB 1.12 1.19 1.08 1.37 0 469  W  
BB 0.51 0.56 0.55 0.73 110 333  W   10 BB 1.47 1.53 1.53 1.70 12 299  W  
BB 0.40 0.45 0.40 0.59 24 59  W   10.5 BB 1.81 2.00 2.11 2.05 0 60  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.49 1.63 1.58 1.73 6 2  W   8 BB 0.40 0.58 0.00 0.69 0 0  W  
BB 1.07 1.26 1.15 1.46 0 11  W   8.5 BB 0.54 0.72 0.79 0.92 21 15  W  
BB 0.96 1.00 0.93 1.23 22 32  W   9 BB 0.87 0.96 1.03 1.19 28 7  W  
BB 0.72 0.80 0.74 1.02 0 22  W   9.5 BB 1.17 1.26 1.36 1.48 2 31  W  
BB 0.55 0.63 0.61 0.85 12 13  W   10 BB 1.52 1.60 1.74 1.81 1 2  W  
BB 0.46 0.52 0.46 0.70 7 19  W   10.5 BB 1.85 2.08 2.05 2.16 3 7  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.02 1.06 1.05 1.33 342 2906  S   9 BB 0.98 1.02 0.97 1.29 367 7772  S  
BB 0.67 0.69 0.67 0.96 441 46727  S   10 BB 1.62 1.66 1.61 1.92 108 24897  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.78 1.85 1.74 2.15 43 261  S   8 BB 0.76 0.79 0.80 1.10 120 683  S  
BB 1.28 1.33 1.33 1.69 234 758  S   9 BB 1.23 1.28 1.25 1.64 198 1109  S  
BB 0.91 0.97 0.93 1.32 204 1136  S   10 BB 1.86 1.92 1.89 2.27 21 1377  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.