Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $9.46 as of 10/27/2025 2:19:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.30 | 7.80 | 7.05 | 7.13 | 0.00 | 0.00% | 2.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 1:59:04 PM EST |
| 5.00 | 4.00 | 5.20 | 4.60 | 4.50 | 0.00 | 0.00% | 0.92 | 0 | 140 | 2.34 | 0.98 | 0.01 | 0.00 | 10/16/2025 | 10/27/2025 1:59:04 PM EST |
| 7.50 | 1.80 | 3.20 | 2.50 | 2.70 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.07 | 0.81 | 0.09 | -0.01 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 10.00 | 0.60 | 1.05 | 0.83 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 4,937 | 0.73 | 0.49 | 0.14 | -0.01 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 12.50 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 554 | 0.81 | 0.23 | 0.10 | -0.01 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.43 | 0.09 | 0.06 | 0.00 | 8/29/2025 | 10/27/2025 1:59:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 680 | 1.71 | 0.03 | 0.03 | 0.00 | 9/30/2025 | 10/27/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 673 | 1.91 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 10/27/2025 1:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 40 | 4.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 1:59:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | -0.02 | 0.01 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 7.50 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.92 | -0.19 | 0.09 | -0.01 | 10/3/2025 | 10/27/2025 1:59:04 PM EST |
| 10.00 | 1.10 | 1.85 | 1.48 | 1.92 | 0.00 | 0.00% | 0.15 | 0 | 1,102 | 0.80 | -0.51 | 0.14 | -0.01 | 9/18/2025 | 10/27/2025 1:59:04 PM EST |
| 12.50 | 2.70 | 3.90 | 3.30 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.24 | -0.77 | 0.10 | -0.01 | 9/15/2025 | 10/27/2025 1:59:04 PM EST |
| 15.00 | 5.00 | 6.20 | 5.60 | % | 0.37 | 0 | 0 | 1.41 | -0.91 | 0.06 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 17.50 | 7.20 | 8.70 | 7.95 | % | 0.45 | 0 | 0 | 1.67 | -0.97 | 0.03 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 20.00 | 9.70 | 11.20 | 10.45 | % | 0.52 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 22.50 | 11.80 | 14.20 | 13.00 | % | 0.58 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST |