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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
50,757	82,135	4,486	30,524

BB Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

BB Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

BB Sep 18, 2026 Exp. - Max Pain @ $6.00

Puts

Calls

BB Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0.05	-28.57%	4	6,362	07-20	BB260918C00025000
20.00 C	0.08	-20.00%	423	7,900	07-20	BB260918C00020000
19.00 C	0.11	-8.33%	34	123	07-17	BB260918C00019000
18.00 C	0.10	-28.57%	12	833	07-20	BB260918C00018000
17.00 C	0.11	-26.67%	19	522	07-20	BB260918C00017000
16.00 C	0.14	-12.50%	12	2,464	07-21	BB260918C00016000
15.00 C	0.18	-10.00%	93	8,516	07-21	BB260918C00015000
14.00 C	0.23	-8.00%	117	2,345	07-21	BB260918C00014000
13.00 C	0.31	-3.13%	108	19,765	07-21	BB260918C00013000
12.00 C	0.40	-4.76%	610	10,104	07-21	BB260918C00012000
11.00 C	0.59	-4.84%	238	1,650	07-21	BB260918C00011000
10.00 C	0.84	+1.20%	670	16,770	07-21	BB260918C00010000
9.00 C	1.20	+1.69%	191	4,781	07-21	BB260918C00009000
8.00 C	1.68	-1.18%	90	7,943	07-21	BB260918C00008000
7.00 C	2.19	-4.37%	2	11,518	07-21	BB260918C00007000
6.00 C	3.10	0.00%	11	17,482	07-21	BB260918C00006000
5.50 C	5.15	-6.36%	716	1,056	07-15	BB260918C00005500
5.00 C	3.80	-3.80%	1	6,400	07-21	BB260918C00005000
4.50 C	4.73	-31.45%	4	3,356	07-16	BB260918C00004500
4.00 C	4.90	-1.01%	24	1,278	07-21	BB260918C00004000
3.50 C	7.40	-10.30%	4	419	07-13	BB260918C00003500
3.00 C	5.95	-0.83%	33	502	07-21	BB260918C00003000
2.50 C	6.55	-25.57%	2	259	07-16	BB260918C00002500
2.00 C	7.00	+0.72%	76	321	07-21	BB260918C00002000
1.50 C	7.30	-3.31%	7	106	07-21	BB260918C00001500
1.00 C	7.90	+1.28%	7	117	07-21	BB260918C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			BB260918P00025000
20.00 P	7.65	-16.85%	60	60	07-01	BB260918P00020000
19.00 P	0	0%	0			BB260918P00019000
18.00 P	7.50	+13.81%	20	30	07-07	BB260918P00018000
17.00 P	0	0%	0			BB260918P00017000
16.00 P	5.60	-1.75%	39	58	07-15	BB260918P00016000
15.00 P	6.30	+4.13%	1	84	07-17	BB260918P00015000
14.00 P	4.75	+28.73%	24	573	07-16	BB260918P00014000
13.00 P	4.31	-0.92%	15	215	07-21	BB260918P00013000
12.00 P	3.40	-1.45%	19	434	07-21	BB260918P00012000
11.00 P	2.56	+1.99%	3	792	07-21	BB260918P00011000
10.00 P	1.78	-3.26%	11	1,162	07-21	BB260918P00010000
9.00 P	1.17	-1.68%	52	1,078	07-21	BB260918P00009000
8.00 P	0.69	-4.17%	44	7,592	07-21	BB260918P00008000
7.00 P	0.32	-8.57%	39	6,310	07-21	BB260918P00007000
6.00 P	0.14	-6.67%	17	1,574	07-20	BB260918P00006000
5.50 P	0.09	+28.57%	31	633	07-17	BB260918P00005500
5.00 P	0.11	+120.00%	1	1,033	07-21	BB260918P00005000
4.50 P	0.08	+166.67%	1	352	07-01	BB260918P00004500
4.00 P	0.04	0.00%	2	11,167	07-16	BB260918P00004000
3.50 P	0.03	-40.00%	30	1,220	06-17	BB260918P00003500
3.00 P	0.02	-33.33%	1	72	06-29	BB260918P00003000
2.50 P	0.03	+50.00%	1	566	06-11	BB260918P00002500
2.00 P	0.04	-20.00%	1	5	03-19	BB260918P00002000
1.50 P	0.01	0%	3	0	04-21	BB260918P00001500
1.00 P	0	0%	0			BB260918P00001000

Share