Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BB
BlackBerry Limited
stock NYSE

At Close
Dec 5, 2025 3:59:47 PM EST
4.32USD+1.647%(+0.07)5,117,381
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:12:30 AM EST
4.26USD+0.247%(+0.01)7,927
After-hours
Dec 5, 2025 4:42:30 PM EST
4.30USD-0.463%(-0.02)2,320
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0091,52320304


BB Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

BB Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

BB Dec 26, 2025 Exp. - Max Pain @ $4.00

Puts
Calls


BB Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
9.00 C00%0BB251226C00009000
8.50 C00%0BB251226C00008500
8.00 C00%0BB251226C00008000
7.50 C00%0BB251226C00007500
7.00 C0.030%5512-01BB251226C00007000
6.50 C0.08-11.11%1411-17BB251226C00006500
6.00 C0.03-40.00%11112-03BB251226C00006000
5.50 C0.05+150.00%210812-03BB251226C00005500
5.00 C0.08+33.33%8952812-04BB251226C00005000
4.50 C0.18-5.26%12886712-04BB251226C00004500
4.00 C0.35+12.90%6081612-03BB251226C00004000
3.50 C0.70+12.90%1017112-02BB251226C00003500
3.00 C1.15-11.54%11112-03BB251226C00003000
2.50 C1.820%1111-28BB251226C00002500
2.00 C00%0BB251226C00002000
1.50 C00%0BB251226C00001500
1.00 C00%0BB251226C00001000
0.50 C3.77-3.58%21011-21BB251226C00000500
Puts
StrikePriceChangeVolOILastContract Name
9.00 P00%0BB251226P00009000
8.50 P00%0BB251226P00008500
8.00 P00%0BB251226P00008000
7.50 P00%0BB251226P00007500
7.00 P00%0BB251226P00007000
6.50 P00%0BB251226P00006500
6.00 P00%0BB251226P00006000
5.50 P00%0BB251226P00005500
5.00 P00%0BB251226P00005000
4.50 P0.51-15.00%92012-03BB251226P00004500
4.00 P0.17-19.05%425412-04BB251226P00004000
3.50 P0.070.00%354412-03BB251226P00003500
3.00 P00%0BB251226P00003000
2.50 P0.02-60.00%1212-01BB251226P00002500
2.00 P0.110%2111-18BB251226P00002000
1.50 P00%0BB251226P00001500
1.00 P0.200%2111-18BB251226P00001000
0.50 P0.01-94.44%1211-21BB251226P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC