Dark

Check out our Level2View

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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,795	56,026	9,927	8,103

BB Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

BB Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

BB Aug 21, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

BB Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 C	0.03	+50.00%	2	2,348	07-21	BB260821C00020000
19.00 C	0.07	+133.33%	1	789	07-21	BB260821C00019000
18.00 C	0.03	-40.00%	22	5,356	07-21	BB260821C00018000
17.00 C	0.04	0.00%	32	3,784	07-21	BB260821C00017000
16.00 C	0.06	+20.00%	27	9,592	07-21	BB260821C00016000
15.00 C	0.07	0.00%	99	8,459	07-21	BB260821C00015000
14.50 C	0	0%	0			BB260821C00014500
14.00 C	0.07	-30.00%	15	729	07-21	BB260821C00014000
13.50 C	0	0%	0			BB260821C00013500
13.00 C	0.12	-7.69%	47	5,385	07-21	BB260821C00013000
12.50 C	0.19	0%	1	1	07-20	BB260821C00012500
12.00 C	0.17	-15.00%	90	9,033	07-21	BB260821C00012000
11.50 C	0.23	-8.00%	34	41	07-21	BB260821C00011500
11.00 C	0.29	-3.33%	147	2,686	07-21	BB260821C00011000
10.50 C	0.38	-7.32%	27	51	07-21	BB260821C00010500
10.00 C	0.50	-1.96%	250	4,850	07-21	BB260821C00010000
9.50 C	0.64	-3.03%	134	273	07-21	BB260821C00009500
9.00 C	0.81	-5.81%	873	2,649	07-21	BB260821C00009000
8.50 C	1.09	-0.91%	35	81	07-21	BB260821C00008500
8.00 C	1.38	+0.73%	8	615	07-21	BB260821C00008000
7.50 C	0	0%	0			BB260821C00007500
7.00 C	2.15	-2.27%	1	868	07-20	BB260821C00007000
6.50 C	0	0%	0			BB260821C00006500
6.00 C	3.76	-18.08%	21	323	07-16	BB260821C00006000
5.50 C	0	0%	0			BB260821C00005500
5.00 C	4.01	-2.20%	1	757	07-21	BB260821C00005000
4.00 C	5.00	-3.85%	5	223	07-20	BB260821C00004000
3.00 C	5.95	+0.85%	10	451	07-21	BB260821C00003000
2.00 C	7.00	+1.01%	97	313	07-21	BB260821C00002000
1.00 C	8.04	+0.50%	13	164	07-21	BB260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 P	8.00	0%	60	60	06-29	BB260821P00020000
19.00 P	8.33	0%	2	1	07-15	BB260821P00019000
18.00 P	7.35	0%	2	1	07-15	BB260821P00018000
17.00 P	0	0%	0			BB260821P00017000
16.00 P	7.00	+1.30%	1	45	07-17	BB260821P00016000
15.00 P	4.25	-3.19%	1	37	07-08	BB260821P00015000
14.50 P	0	0%	0			BB260821P00014500
14.00 P	5.02	+4.15%	2	138	07-17	BB260821P00014000
13.50 P	0	0%	0			BB260821P00013500
13.00 P	4.25	-1.16%	100	580	07-21	BB260821P00013000
12.50 P	0	0%	0			BB260821P00012500
12.00 P	3.10	+3.33%	5	470	07-17	BB260821P00012000
11.50 P	2.80	0%	1	1	07-20	BB260821P00011500
11.00 P	2.33	-5.28%	21	3,494	07-21	BB260821P00011000
10.50 P	1.87	0%	1	1	07-21	BB260821P00010500
10.00 P	1.52	-3.18%	34	2,856	07-21	BB260821P00010000
9.50 P	1.24	0%	4	4	07-21	BB260821P00009500
9.00 P	0.85	-5.56%	351	2,239	07-21	BB260821P00009000
8.50 P	0.61	-7.58%	247	528	07-21	BB260821P00008500
8.00 P	0.41	-10.87%	239	1,890	07-21	BB260821P00008000
7.50 P	0.27	+8.00%	9	10	07-21	BB260821P00007500
7.00 P	0.16	-15.79%	1	1,601	07-21	BB260821P00007000
6.50 P	0.08	0%	4	4	07-21	BB260821P00006500
6.00 P	0.05	-16.67%	50	3,736	07-21	BB260821P00006000
5.50 P	0	0%	0			BB260821P00005500
5.00 P	0.02	-75.00%	15	189	07-09	BB260821P00005000
4.00 P	0.01	-80.00%	40	82	07-20	BB260821P00004000
3.00 P	0	0%	0			BB260821P00003000
2.00 P	0.08	0%	1	1	07-14	BB260821P00002000
1.00 P	0.03	0%	66	62	06-03	BB260821P00001000

Share