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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
581	1,431	6,956	351

BB Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

BB Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

BB Aug 28, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

BB Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 C	0	0%	0			BB260828C00023000
22.00 C	0	0%	0			BB260828C00022000
21.00 C	0	0%	0			BB260828C00021000
20.00 C	0.10	0%	5	5	07-13	BB260828C00020000
19.00 C	0.22	0%	65	65	07-14	BB260828C00019000
18.00 C	0.40	0%	1	1	07-14	BB260828C00018000
17.50 C	0.45	0%	1	1	07-14	BB260828C00017500
17.00 C	0	0%	0			BB260828C00017000
16.50 C	0.29	0%	2	2	07-14	BB260828C00016500
16.00 C	0.45	0%	1	1	07-10	BB260828C00016000
15.50 C	0.40	+2.56%	1	2	07-14	BB260828C00015500
15.00 C	0.40	-14.89%	1	4	07-13	BB260828C00015000
14.50 C	0	0%	0			BB260828C00014500
14.00 C	0.68	+36.00%	18	25	07-14	BB260828C00014000
13.50 C	0	0%	0			BB260828C00013500
13.00 C	0.21	-34.38%	1	29	07-21	BB260828C00013000
12.50 C	0.29	-23.68%	5	6	07-20	BB260828C00012500
12.00 C	0.28	+3.70%	6	322	07-21	BB260828C00012000
11.50 C	0.34	0.00%	64	254	07-20	BB260828C00011500
11.00 C	0.38	-5.00%	15	373	07-21	BB260828C00011000
10.50 C	0.47	+6.82%	20	57	07-21	BB260828C00010500
10.00 C	0.65	+8.33%	18	169	07-21	BB260828C00010000
9.50 C	0.78	-2.50%	10	67	07-21	BB260828C00009500
9.00 C	0.93	+2.20%	11	48	07-21	BB260828C00009000
8.50 C	1.29	-0.77%	2	552	07-21	BB260828C00008500
8.00 C	1.50	-3.23%	1	1	07-21	BB260828C00008000
7.50 C	0	0%	0			BB260828C00007500
7.00 C	2.17	0%	4	2	07-21	BB260828C00007000
6.50 C	2.63	-1.50%	2	4	07-20	BB260828C00006500
6.00 C	3.35	0%	2	1	07-16	BB260828C00006000
5.00 C	4.31	-23.04%	2	2	07-16	BB260828C00005000
4.00 C	4.85	-4.90%	12	19	07-21	BB260828C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 P	0	0%	0			BB260828P00023000
22.00 P	11.05	0%	2	1	07-10	BB260828P00022000
21.00 P	0	0%	0			BB260828P00021000
20.00 P	9.30	+2.76%	2	2	07-15	BB260828P00020000
19.00 P	0	0%	0			BB260828P00019000
18.00 P	0	0%	0			BB260828P00018000
17.50 P	0	0%	0			BB260828P00017500
17.00 P	0	0%	0			BB260828P00017000
16.50 P	0	0%	0			BB260828P00016500
16.00 P	0	0%	0			BB260828P00016000
15.50 P	0	0%	0			BB260828P00015500
15.00 P	0	0%	0			BB260828P00015000
14.50 P	0	0%	0			BB260828P00014500
14.00 P	0	0%	0			BB260828P00014000
13.50 P	0	0%	0			BB260828P00013500
13.00 P	0	0%	0			BB260828P00013000
12.50 P	3.90	+2.63%	100	100	07-20	BB260828P00012500
12.00 P	1.89	-9.13%	1	1	07-14	BB260828P00012000
11.50 P	1.75	0%	1	1	07-10	BB260828P00011500
11.00 P	2.51	0%	3	3	07-21	BB260828P00011000
10.50 P	2.03	+22.29%	3	18	07-21	BB260828P00010500
10.00 P	1.67	-2.34%	2	6,642	07-21	BB260828P00010000
9.50 P	1.21	+77.94%	13	15	07-16	BB260828P00009500
9.00 P	1.01	+7.45%	102	173	07-21	BB260828P00009000
8.50 P	0.82	+7.89%	9	95	07-20	BB260828P00008500
8.00 P	0.51	+2.00%	30	69	07-20	BB260828P00008000
7.50 P	0.34	0.00%	1	50	07-20	BB260828P00007500
7.00 P	0.19	-9.52%	9	115	07-21	BB260828P00007000
6.50 P	0	0%	0			BB260828P00006500
6.00 P	0.05	-54.55%	10	11	07-14	BB260828P00006000
5.00 P	0.08	0%	1	1	07-14	BB260828P00005000
4.00 P	0.03	0%	10	10	07-16	BB260828P00004000

Share