Dark

Check out our Dark Pool Levels

BB
BlackBerry Limited
stock NYSE

At Close

Sep 8, 2026 3:59:59 PM EDT

7.88USD+2.338%(+0.18)13,055,217

6.79Bid 8.86Ask 2.07Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

7.75USD+0.649%(+0.05)26,430

After-hours

Sep 8, 2026 4:44:30 PM EDT

7.89USD+0.127%(+0.01)50,883

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
72,043	92,805	3,917	17,530

BB Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BB Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BB Jan 15, 2027 Exp. - Max Pain @ $4.50

Puts

Calls

BB Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0.09	+28.57%	4	1,427	09-03	BB270115C00025000
20.00 C	0.11	-21.43%	24	11,747	09-01	BB270115C00020000
18.00 C	0.15	-54.55%	25	613	09-03	BB270115C00018000
17.00 C	0.17	-15.00%	2	66	09-02	BB270115C00017000
16.00 C	0.21	+31.25%	2	3,478	09-04	BB270115C00016000
15.00 C	0.20	-9.09%	10	5,724	09-04	BB270115C00015000
14.00 C	0.27	+8.00%	19	571	09-04	BB270115C00014000
13.00 C	0.29	-3.33%	261	23,575	09-04	BB270115C00013000
12.00 C	0.39	-2.50%	40	3,109	09-04	BB270115C00012000
11.00 C	0.50	0.00%	1	2,384	09-04	BB270115C00011000
10.00 C	0.64	+4.92%	154	33,777	09-04	BB270115C00010000
9.00 C	0.84	-4.55%	40	2,458	09-04	BB270115C00009000
8.00 C	1.17	-2.50%	32	3,876	09-04	BB270115C00008000
7.00 C	1.69	+3.68%	102	34,576	09-04	BB270115C00007000
6.00 C	2.25	-9.64%	1	4,952	09-04	BB270115C00006000
5.50 C	2.55	-1.16%	10	8,074	09-04	BB270115C00005500
5.00 C	2.95	-1.67%	2	10,604	09-04	BB270115C00005000
4.50 C	3.34	+1.21%	32	1,522	09-04	BB270115C00004500
4.00 C	3.85	-1.28%	14	4,895	09-03	BB270115C00004000
3.50 C	4.25	-11.46%	3	1,821	09-02	BB270115C00003500
3.00 C	4.76	-1.24%	2	1,773	09-04	BB270115C00003000
2.50 C	5.65	-7.53%	1	1,396	08-31	BB270115C00002500
2.00 C	5.73	-0.35%	5	1,603	09-03	BB270115C00002000
1.50 C	6.30	+1.61%	17	340	09-03	BB270115C00001500
1.00 C	6.75	+2.27%	4	244	09-04	BB270115C00001000
0.50 C	7.29	0.00%	1	243	09-04	BB270115C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			BB270115P00025000
20.00 P	11.18	-7.98%	60	20	08-12	BB270115P00020000
18.00 P	8.20	+2.12%	10	30	07-08	BB270115P00018000
17.00 P	0	0%	0			BB270115P00017000
16.00 P	7.53	+18.58%	10	68	08-17	BB270115P00016000
15.00 P	7.42	+8.96%	25	80	09-03	BB270115P00015000
14.00 P	5.71	+17.73%	38	10	08-17	BB270115P00014000
13.00 P	4.80	-1.03%	72	65	08-17	BB270115P00013000
12.00 P	4.53	-1.95%	20	118	09-03	BB270115P00012000
11.00 P	3.37	+8.01%	9	220	08-31	BB270115P00011000
10.00 P	2.87	+6.30%	33	1,908	09-02	BB270115P00010000
9.00 P	2.03	-1.93%	1	923	09-04	BB270115P00009000
8.00 P	1.36	+0.74%	151	475	09-04	BB270115P00008000
7.00 P	0.82	-4.65%	1	1,857	09-04	BB270115P00007000
6.00 P	0.42	+10.53%	40	3,006	09-02	BB270115P00006000
5.50 P	0.26	+30.00%	45	1,564	09-04	BB270115P00005500
5.00 P	0.17	+70.00%	3	1,869	09-02	BB270115P00005000
4.50 P	0.10	+11.11%	3	1,939	08-31	BB270115P00004500
4.00 P	0.05	-16.67%	3	1,229	08-28	BB270115P00004000
3.50 P	0.05	0.00%	5	2,086	08-21	BB270115P00003500
3.00 P	0.02	-33.33%	1	1,348	08-24	BB270115P00003000
2.50 P	0.02	-66.67%	50	482	08-17	BB270115P00002500
2.00 P	0.01	0.00%	1	977	08-14	BB270115P00002000
1.50 P	0.01	-80.00%	10	1,107	06-23	BB270115P00001500
1.00 P	0.02	+100.00%	4	29	06-01	BB270115P00001000
0.50 P	0.01	0.00%	1	37	03-24	BB270115P00000500

Share