Dark

Check out our API

BB
BlackBerry Limited
stock NYSE

At Close

Aug 24, 2026 3:59:55 PM EDT

7.66USD-4.726%(-0.38)8,767,789

7.66Bid 7.68Ask 0.02Spread

Pre-market

Aug 24, 2026 9:27:30 AM EDT

7.94USD-1.244%(-0.10)49,402

After-hours

Aug 24, 2026 4:35:30 PM EDT

7.67USD+0.123%(+0.01)91,546

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
27	2,585	422	712

BB Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

BB Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

BB Sep 25, 2026 Exp. - Max Pain @ $8.50

Puts

Calls

BB Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 C	0.06	0%	2	1	08-13	BB260925C00018000
17.00 C	0	0%	0			BB260925C00017000
16.00 C	0	0%	0			BB260925C00016000
15.00 C	0.07	0.00%	62	76	08-19	BB260925C00015000
14.00 C	0.24	+84.62%	1	12	08-21	BB260925C00014000
13.50 C	0.28	+100.00%	1	10	08-21	BB260925C00013500
13.00 C	0.09	-47.06%	10	466	08-18	BB260925C00013000
12.50 C	0.21	-32.26%	135	96	08-14	BB260925C00012500
12.00 C	0.11	-45.00%	238	292	08-21	BB260925C00012000
11.50 C	0.16	-30.43%	3	13	08-19	BB260925C00011500
11.00 C	0.17	-26.09%	3	53	08-20	BB260925C00011000
10.50 C	0.33	-10.81%	12	28	08-18	BB260925C00010500
10.00 C	0.22	-15.38%	102	546	08-21	BB260925C00010000
9.50 C	0.31	-13.89%	103	198	08-21	BB260925C00009500
9.00 C	0.43	-10.42%	54	420	08-21	BB260925C00009000
8.50 C	0.57	-9.52%	88	234	08-21	BB260925C00008500
8.00 C	0.85	-8.60%	3	140	08-20	BB260925C00008000
7.50 C	1.03	-21.97%	3	9	08-21	BB260925C00007500
7.00 C	2.00	+2.04%	3	12	08-19	BB260925C00007000
6.50 C	0	0%	0			BB260925C00006500
6.00 C	2.39	-4.40%	2	2	08-20	BB260925C00006000
5.50 C	3.50	0%	2	1	08-13	BB260925C00005500
5.00 C	0	0%	0			BB260925C00005000
4.50 C	0	0%	0			BB260925C00004500
4.00 C	4.40	-6.38%	10	3	08-19	BB260925C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 P	9.53	+1.93%	14	4	08-18	BB260925P00018000
17.00 P	8.55	+2.40%	2	0	08-19	BB260925P00017000
16.00 P	0	0%	0			BB260925P00016000
15.00 P	6.70	+4.69%	2	3	08-19	BB260925P00015000
14.00 P	0	0%	0			BB260925P00014000
13.50 P	0	0%	0			BB260925P00013500
13.00 P	0	0%	0			BB260925P00013000
12.50 P	4.00	0%	2	1	08-17	BB260925P00012500
12.00 P	3.30	0%	3	3	08-12	BB260925P00012000
11.50 P	3.60	+22.87%	1	1	08-20	BB260925P00011500
11.00 P	2.43	0%	1	1	08-07	BB260925P00011000
10.50 P	0	0%	0			BB260925P00010500
10.00 P	2.00	+5.82%	3	19	08-20	BB260925P00010000
9.50 P	1.69	+7.64%	5	25	08-20	BB260925P00009500
9.00 P	1.38	+22.12%	4	146	08-21	BB260925P00009000
8.50 P	1.00	+6.38%	21	147	08-21	BB260925P00008500
8.00 P	0.68	+4.62%	15	72	08-21	BB260925P00008000
7.50 P	0.45	+2.27%	16	27	08-21	BB260925P00007500
7.00 P	0.32	+28.00%	25	665	08-21	BB260925P00007000
6.50 P	0.15	+25.00%	1	14	08-21	BB260925P00006500
6.00 P	0.07	-36.36%	4	3	08-19	BB260925P00006000
5.50 P	0.12	+20.00%	2	3	08-13	BB260925P00005500
5.00 P	0	0%	0			BB260925P00005000
4.50 P	0	0%	0			BB260925P00004500
4.00 P	0	0%	0			BB260925P00004000

Share