Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $22.60 as of 10/3/2025 9:00:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.90 | 14.80 | 13.35 | % | 1.33 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 12.50 | 9.80 | 12.30 | 11.05 | % | 0.88 | 0 | 0 | 2.37 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 7.40 | 9.20 | 8.30 | 8.00 | % | 0.55 | 5 | 0 | 1.94 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 17.50 | 5.60 | 5.90 | 5.75 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.65 | 0.87 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 3.90 | 4.10 | 4.00 | 3.90 | +0.28 | +7.74% | 0.20 | 2 | 121 | 0.71 | 0.74 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 2.55 | 2.75 | 2.65 | 2.67 | +0.09 | +3.49% | 0.12 | 51 | 169 | 0.73 | 0.59 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 1.60 | 1.80 | 1.70 | 1.60 | -0.05 | -3.03% | 0.07 | 143 | 184 | 0.74 | 0.43 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.82 | 0.21 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.77 | -0.13 | 0.03 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 1.15 | 1.30 | 1.23 | 1.15 | -0.12 | -9.45% | 0.06 | 25 | 33 | 0.78 | -0.26 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 2.25 | 2.50 | 2.38 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.80 | -0.41 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 3.80 | 4.10 | 3.95 | 3.85 | -0.55 | -12.50% | 0.16 | 1 | 6 | 0.80 | -0.57 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 7.80 | 8.10 | 7.95 | % | 0.27 | 0 | 0 | 0.87 | -0.79 | 0.05 | -0.02 | 10/3/2025 3:59:54 PM EST |