Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,05929,9162,2996,299


BB Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

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

Puts
Calls


BB Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25.00 C0.27-10.00%71,72007-21BB261218C00025000
20.00 C0.63+36.96%51,06607-21BB261218C00020000
19.00 C0.45-27.42%114707-21BB261218C00019000
18.00 C0.57-20.83%328007-17BB261218C00018000
17.00 C0.67+9.84%195707-21BB261218C00017000
16.00 C0.65-8.45%21,48807-20BB261218C00016000
15.00 C0.75-2.60%313,85107-21BB261218C00015000
14.00 C0.90-5.26%112,68307-21BB261218C00014000
13.00 C0.99-5.71%301,48807-21BB261218C00013000
12.00 C1.20+2.56%5999107-21BB261218C00012000
11.00 C1.38-1.43%315,66607-21BB261218C00011000
10.00 C1.70+3.03%266,89907-21BB261218C00010000
9.00 C2.08+0.97%642,68007-21BB261218C00009000
8.00 C2.50+6.38%161,36007-21BB261218C00008000
7.00 C3.10-13.89%153,32007-17BB261218C00007000
6.00 C3.75-9.64%1201,85007-17BB261218C00006000
5.50 C3.94-1.75%11,59107-21BB261218C00005500
5.00 C4.28-29.72%134307-20BB261218C00005000
4.50 C6.75+56.98%137206-26BB261218C00004500
4.00 C6.00-20.53%434507-16BB261218C00004000
3.50 C7.92+13.14%13207-14BB261218C00003500
3.00 C6.15-5.38%28607-17BB261218C00003000
2.50 C00%0BB261218C00002500
2.00 C6.95-0.71%5028707-21BB261218C00002000
1.50 C7.60+2.70%424107-21BB261218C00001500
1.00 C8.15+4.49%1023207-21BB261218C00001000
Puts
StrikePriceChangeVolOILastContract Name
25.00 P14.000%101007-09BB261218P00025000
20.00 P10.210%1106-25BB261218P00020000
19.00 P00%0BB261218P00019000
18.00 P7.600%202007-09BB261218P00018000
17.00 P6.80-6.21%1607307-14BB261218P00017000
16.00 P6.00-2.44%418507-14BB261218P00016000
15.00 P5.20-3.70%2515507-14BB261218P00015000
14.00 P5.59+24.22%710607-16BB261218P00014000
13.00 P4.85-2.81%127407-21BB261218P00013000
12.00 P4.05-1.70%131607-21BB261218P00012000
11.00 P3.15+3.96%69407-17BB261218P00011000
10.00 P2.59+4.02%1126607-17BB261218P00010000
9.00 P1.90-2.56%1789907-21BB261218P00009000
8.00 P1.37-3.52%513407-21BB261218P00008000
7.00 P0.89-2.20%42,27907-21BB261218P00007000
6.00 P0.500.00%134307-17BB261218P00006000
5.50 P0.320.00%1551107-21BB261218P00005500
5.00 P0.27+3.85%165007-20BB261218P00005000
4.50 P0.17+70.00%5377907-16BB261218P00004500
4.00 P0.08+60.00%432307-16BB261218P00004000
3.50 P0.05+150.00%136107-21BB261218P00003500
3.00 P0.03-25.00%289807-16BB261218P00003000
2.50 P00%0BB261218P00002500
2.00 P00%0BB261218P00002000
1.50 P0.010%1104-29BB261218P00001500
1.00 P0.070%202005-11BB261218P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC