Dark

Check out our Dark Pool Levels

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 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,751	2,986	1,220	5,367

BB Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

BB Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

BB Aug 14, 2026 Exp. - Max Pain @ $8.00

Puts

Calls

BB Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 C	0	0%	0			BB260814C00023000
22.00 C	0.05	-37.50%	101	101	07-14	BB260814C00022000
21.00 C	0.16	0%	5	5	07-06	BB260814C00021000
20.00 C	0.07	0%	1	1	07-21	BB260814C00020000
19.00 C	0	0%	0			BB260814C00019000
18.00 C	0.06	-73.91%	4	107	07-21	BB260814C00018000
17.50 C	0.20	0%	1	1	07-09	BB260814C00017500
17.00 C	0	0%	0			BB260814C00017000
16.50 C	0.06	0%	1	1	07-21	BB260814C00016500
16.00 C	0.03	-50.00%	70	131	07-21	BB260814C00016000
15.50 C	0	0%	0			BB260814C00015500
15.00 C	0.05	-75.00%	54	92	07-21	BB260814C00015000
14.50 C	0.21	-56.25%	6	6	07-15	BB260814C00014500
14.00 C	0.10	-28.57%	1	85	07-20	BB260814C00014000
13.50 C	0.11	-68.57%	37	76	07-17	BB260814C00013500
13.00 C	0.10	0.00%	4	125	07-21	BB260814C00013000
12.50 C	0.09	-47.06%	3	60	07-21	BB260814C00012500
12.00 C	0.13	+8.33%	11	86	07-21	BB260814C00012000
11.50 C	0.17	+54.55%	326	477	07-21	BB260814C00011500
11.00 C	0.23	-4.17%	19	157	07-21	BB260814C00011000
10.50 C	0.29	-6.45%	141	515	07-21	BB260814C00010500
10.00 C	0.40	-4.76%	470	497	07-21	BB260814C00010000
9.50 C	0.57	-17.39%	116	343	07-21	BB260814C00009500
9.00 C	0.75	-5.06%	82	120	07-21	BB260814C00009000
8.50 C	0.91	-6.19%	1	8	07-21	BB260814C00008500
8.00 C	1.32	-6.38%	3	14	07-21	BB260814C00008000
7.50 C	0	0%	0			BB260814C00007500
7.00 C	2.23	+3.72%	1	6	07-21	BB260814C00007000
6.50 C	2.51	-12.85%	50	51	07-21	BB260814C00006500
6.00 C	0	0%	0			BB260814C00006000
5.00 C	3.85	-6.10%	4	9	07-20	BB260814C00005000
4.00 C	4.84	-1.22%	2	277	07-21	BB260814C00004000
3.00 C	6.10	+1.67%	53	1,164	07-21	BB260814C00003000
2.00 C	7.10	+2.90%	261	1,222	07-21	BB260814C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 P	13.75	0%	8	1	07-16	BB260814P00023000
22.00 P	12.79	0%	14	0	07-16	BB260814P00022000
21.00 P	10.24	0%	2	1	07-15	BB260814P00021000
20.00 P	10.65	0%	2	0	07-16	BB260814P00020000
19.00 P	0	0%	0			BB260814P00019000
18.00 P	7.34	+3.38%	2	1	07-15	BB260814P00018000
17.50 P	0	0%	0			BB260814P00017500
17.00 P	0	0%	0			BB260814P00017000
16.50 P	0	0%	0			BB260814P00016500
16.00 P	0	0%	0			BB260814P00016000
15.50 P	0	0%	0			BB260814P00015500
15.00 P	5.69	0%	1	1	07-16	BB260814P00015000
14.50 P	0	0%	0			BB260814P00014500
14.00 P	0	0%	0			BB260814P00014000
13.50 P	0	0%	0			BB260814P00013500
13.00 P	0	0%	0			BB260814P00013000
12.50 P	2.28	0%	13	6	07-02	BB260814P00012500
12.00 P	1.75	0%	18	18	07-15	BB260814P00012000
11.50 P	2.71	+9.72%	1	12	07-20	BB260814P00011500
11.00 P	1.50	+20.97%	5	15	07-16	BB260814P00011000
10.50 P	1.80	-2.17%	51	63	07-21	BB260814P00010500
10.00 P	1.47	-2.00%	14	410	07-21	BB260814P00010000
9.50 P	1.12	+2.75%	5	415	07-21	BB260814P00009500
9.00 P	0.80	-2.44%	91	277	07-21	BB260814P00009000
8.50 P	0.52	-8.77%	29	193	07-21	BB260814P00008500
8.00 P	0.36	+2.86%	1	5,026	07-21	BB260814P00008000
7.50 P	0.23	+9.52%	16	16	07-17	BB260814P00007500
7.00 P	0.16	+23.08%	2	51	07-20	BB260814P00007000
6.50 P	0.08	-11.11%	12	55	07-21	BB260814P00006500
6.00 P	0.04	+33.33%	6	26	07-21	BB260814P00006000
5.00 P	0	0%	0			BB260814P00005000
4.00 P	0	0%	0			BB260814P00004000
3.00 P	0	0%	0			BB260814P00003000
2.00 P	0	0%	0			BB260814P00002000

Share