Dark

Check out our API

BB
BlackBerry Limited
stock NYSE

At Close

Jul 22, 2026 3:59:59 PM EDT

8.95USD-0.445%(-0.04)11,924,688

8.94Bid 8.96Ask 0.02Spread

Pre-market

Jul 22, 2026 9:29:30 AM EDT

8.88USD-1.279%(-0.12)23,825

After-hours

Jul 22, 2026 4:57:30 PM EDT

8.97USD+0.223%(+0.02)400,029

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,815	5,249	1,066	754

BB Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

BB Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

BB Aug 7, 2026 Exp. - Max Pain @ $7.50

Puts

Calls

BB Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 C	0	0%	0			BB260807C00023000
22.00 C	0.11	0%	5	5	07-06	BB260807C00022000
21.00 C	0	0%	0			BB260807C00021000
20.00 C	0.08	+100.00%	1	108	07-17	BB260807C00020000
19.00 C	0.51	+45.71%	2	9	07-01	BB260807C00019000
18.00 C	0.03	-88.00%	34	696	07-16	BB260807C00018000
17.00 C	0.04	-66.67%	120	126	07-16	BB260807C00017000
16.00 C	0.02	-50.00%	53	242	07-21	BB260807C00016000
15.00 C	0.04	0.00%	51	338	07-21	BB260807C00015000
14.50 C	0.07	-65.00%	2	32	07-21	BB260807C00014500
14.00 C	0.06	0.00%	51	473	07-21	BB260807C00014000
13.50 C	0.08	-65.22%	107	158	07-16	BB260807C00013500
13.00 C	0.05	-50.00%	120	347	07-21	BB260807C00013000
12.50 C	0.11	-21.43%	15	122	07-17	BB260807C00012500
12.00 C	0.07	-22.22%	36	339	07-21	BB260807C00012000
11.50 C	0.12	0.00%	46	407	07-21	BB260807C00011500
11.00 C	0.16	0.00%	16	544	07-21	BB260807C00011000
10.50 C	0.19	-5.00%	52	198	07-21	BB260807C00010500
10.00 C	0.33	+3.13%	455	954	07-21	BB260807C00010000
9.50 C	0.44	-10.20%	6	68	07-21	BB260807C00009500
9.00 C	0.68	-1.45%	53	83	07-21	BB260807C00009000
8.50 C	0.91	-2.15%	11	97	07-21	BB260807C00008500
8.00 C	1.30	-4.41%	11	74	07-20	BB260807C00008000
7.50 C	0	0%	0			BB260807C00007500
7.00 C	4.40	-30.16%	63	68	07-14	BB260807C00007000
6.50 C	2.57	-1.91%	1	1	07-21	BB260807C00006500
6.00 C	2.91	-7.62%	2	8	07-20	BB260807C00006000
5.50 C	3.81	-23.80%	1	2	07-17	BB260807C00005500
5.00 C	4.00	-29.82%	4	83	07-21	BB260807C00005000
4.00 C	4.91	+0.20%	26	154	07-21	BB260807C00004000
3.00 C	5.95	-0.83%	12	571	07-21	BB260807C00003000
2.00 C	6.84	-1.58%	53	712	07-21	BB260807C00002000
1.00 C	7.90	-0.63%	8	45	07-21	BB260807C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 P	13.95	0%	6	0	07-17	BB260807P00023000
22.00 P	12.80	0%	4	1	07-17	BB260807P00022000
21.00 P	11.93	0%	4	1	07-17	BB260807P00021000
20.00 P	10.75	+14.12%	2	55	07-17	BB260807P00020000
19.00 P	9.95	+24.38%	6	3	07-17	BB260807P00019000
18.00 P	7.30	0%	2	1	07-15	BB260807P00018000
17.00 P	0	0%	0			BB260807P00017000
16.00 P	5.15	0%	45	45	07-10	BB260807P00016000
15.00 P	2.78	0%	1	1	07-01	BB260807P00015000
14.50 P	0	0%	0			BB260807P00014500
14.00 P	0	0%	0			BB260807P00014000
13.50 P	4.67	+19.74%	100	100	07-21	BB260807P00013500
13.00 P	4.12	+9.87%	6	5	07-20	BB260807P00013000
12.50 P	3.82	+81.90%	11	16	07-20	BB260807P00012500
12.00 P	1.79	+18.54%	10	15	07-15	BB260807P00012000
11.50 P	2.68	+83.56%	2	56	07-20	BB260807P00011500
11.00 P	2.14	0.00%	1	145	07-21	BB260807P00011000
10.50 P	1.71	-7.07%	2	125	07-21	BB260807P00010500
10.00 P	1.31	-7.09%	25	125	07-21	BB260807P00010000
9.50 P	0.97	-7.62%	105	232	07-21	BB260807P00009500
9.00 P	0.70	+4.48%	2	140	07-21	BB260807P00009000
8.50 P	0.48	+2.13%	4	458	07-21	BB260807P00008500
8.00 P	0.26	-3.70%	3	70	07-21	BB260807P00008000
7.50 P	0.18	-5.26%	13	128	07-20	BB260807P00007500
7.00 P	0.10	-16.67%	2	11	07-21	BB260807P00007000
6.50 P	0.06	+20.00%	53	54	07-20	BB260807P00006500
6.00 P	0.03	0.00%	1	27	07-21	BB260807P00006000
5.50 P	0.03	0%	2	0	07-02	BB260807P00005500
5.00 P	0.03	0%	2	1	06-29	BB260807P00005000
4.00 P	0.05	0%	2	1	07-01	BB260807P00004000
3.00 P	0.08	+166.67%	1	4	07-14	BB260807P00003000
2.00 P	0	0%	0			BB260807P00002000
1.00 P	0	0%	0			BB260807P00001000

Share