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   0.000 0.980 9.1 0.07

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.10 1.16 1.15 0.00 114 1236  S   8 BB 0.01 0.02 0.02 0.00 126 3238  S  
BB 0.62 0.66 0.64 0.00 178 644  S   8.5 BB 0.03 0.04 0.03 0.00 1559 2638  S  
BB 0.24 0.27 0.26 0.00 1895 3661  S   9 BB 0.15 0.17 0.16 0.00 953 3718  S  
BB 0.07 0.09 0.09 0.00 3766 7516  S   9.5 BB 0.46 0.49 0.48 0.00 174 1284  S  
BB 0.02 0.03 0.02 0.00 2503 13043  S   10 BB 0.90 0.95 0.93 0.00 142 2754  S  
BB 0.01 0.02 0.02 0.00 191 3888  S   10.5 BB 1.39 1.44 1.49 0.00 0 372  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.14 1.19 1.15 0.00 78 134  W   8 BB 0.06 0.07 0.06 0.00 339 1141  W  
BB 0.74 0.77 0.76 0.00 42 313  W   8.5 BB 0.15 0.16 0.15 0.00 479 474  W  
BB 0.43 0.45 0.45 0.00 165 898  W   9 BB 0.33 0.35 0.33 0.00 205 854  W  
BB 0.23 0.24 0.23 0.00 518 1461  W   9.5 BB 0.62 0.65 0.62 0.00 163 207  W  
BB 0.12 0.13 0.13 0.00 1189 2462  W   10 BB 1.00 1.04 1.02 0.00 52 772  W  
BB 0.06 0.07 0.07 0.00 195 1057  W   10.5 BB 1.44 1.50 1.45 0.00 2 145  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.20 1.25 1.25 0.00 2 175  W   8 BB 0.12 0.14 0.12 0.00 263 1218  W  
BB 0.83 0.87 0.80 0.00 14 187  W   8.5 BB 0.24 0.26 0.26 0.00 36 505  W  
BB 0.54 0.57 0.55 0.00 55 890  W   9 BB 0.43 0.46 0.46 0.00 50 461  W  
BB 0.35 0.36 0.36 0.00 336 976  W   9.5 BB 0.69 0.76 0.80 0.00 3 112  W  
BB 0.20 0.22 0.20 0.00 695 3223  W   10 BB 1.09 1.13 1.12 0.00 8 247  W  
BB 0.12 0.14 0.13 0.00 134 784  W   10.5 BB 1.50 1.56 1.51 0.00 0 79  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.26 1.32 1.24 0.00 0 58  W   8 BB 0.18 0.20 0.19 0.00 81 414  W  
BB 0.89 0.97 0.88 0.00 58 54  W   8.5 BB 0.30 0.34 0.33 0.00 65 632  W  
BB 0.62 0.67 0.62 0.00 192 215  W   9 BB 0.52 0.56 0.60 0.00 2 141  W  
BB 0.42 0.48 0.45 0.00 77 294  W   9.5 BB 0.80 0.85 0.88 0.00 2 44  W  
BB 0.28 0.31 0.31 0.00 268 690  W   10 BB 1.16 1.21 1.18 0.00 1 183  W  
BB 0.17 0.21 0.21 0.00 80 624  W   10.5 BB 1.56 1.62 1.59 0.00 0 7  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.21 1.52 1.27 0.00 1 18  W   8 BB 0.23 0.26 0.24 0.00 14 156  W  
BB 0.98 1.18 0.97 0.00 1 21  W   8.5 BB 0.40 0.43 0.44 0.00 67 123  W  
BB 0.71 0.77 0.64 0.00 1 212  W   9 BB 0.60 0.64 0.72 0.00 2 74  W  
BB 0.50 0.55 0.51 0.00 93 262  W   9.5 BB 0.86 0.94 0.90 0.00 12 37  W  
BB 0.35 0.38 0.37 0.00 87 595  W   10 BB 1.24 1.30 1.30 0.00 5 30  W  
BB 0.25 0.29 0.26 0.00 19 125  W   10.5 BB 1.61 1.73 0.00 0.00 0 0  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.40 1.45 1.40 0.00 20 503  S   8 BB 0.30 0.31 0.30 0.00 74 1968  S  
BB 0.79 0.83 0.83 0.00 235 1761  S   9 BB 0.68 0.72 0.69 0.00 97 1657  S  
BB 0.42 0.45 0.44 0.00 1010 4320  S   10 BB 1.31 1.35 1.37 0.00 227 1230  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.42 1.52 0.00 0.00 0 0  W   8 BB 0.33 0.39 0.39 0.00 5 20  W  
BB 1.13 1.20 1.13 0.00 1 1  W   8.5 BB 0.52 0.57 0.53 0.00 2 14  W  
BB 0.87 0.93 0.86 0.00 19 13  W   9 BB 0.75 0.79 0.80 0.00 4 8  W  
BB 0.65 0.70 0.66 0.00 35 82  W   9.5 BB 1.00 1.09 1.06 0.00 1 34  W  
BB 0.48 0.54 0.55 0.00 22 47  W   10 BB 1.37 1.43 1.41 0.00 2 0  W  
BB 0.37 0.42 0.37 0.00 6 158  W   10.5 BB 1.72 1.81 1.81 0.00 0 1  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BB 1.62 1.68 1.65 0.00 40 7081  S   8 BB 0.49 0.56 0.53 0.00 7 2815  S  
BB 1.08 1.12 1.12 0.00 102 5460  S   9 BB 0.95 0.99 0.99 0.00 36 6862  S  
BB 0.70 0.73 0.72 0.00 522 11880  S   10 BB 1.57 1.62 1.65 0.00 46 3557  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.