Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $20.96 as of 10/27/2025 2:22:19 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 | 17.10 | 21.10 | 19.10 | 19.70 | 0.00 | 0.00% | 7.64 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/27/2025 1:58:52 PM EST |
| 5.00 | 15.00 | 18.60 | 16.80 | 22.26 | 0.00 | 0.00% | 3.36 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:58:52 PM EST |
| 7.50 | 12.70 | 15.40 | 14.05 | 13.71 | +1.38 | +11.20% | 1.87 | 2 | 10 | 3.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 10.00 | 10.70 | 12.00 | 11.35 | 11.25 | +0.25 | +2.28% | 1.14 | 15 | 71 | 1.60 | 0.99 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 12.50 | 8.30 | 10.90 | 9.60 | 7.99 | 0.00 | 0.00% | 0.77 | 0 | 43 | 2.14 | 0.95 | 0.01 | -0.01 | 8/14/2025 | 10/27/2025 1:58:52 PM EST |
| 15.00 | 5.50 | 7.70 | 6.60 | 11.00 | 0.00 | 0.00% | 0.44 | 0 | 92 | 1.31 | 0.90 | 0.03 | -0.01 | 10/13/2025 | 10/27/2025 1:58:52 PM EST |
| 17.50 | 4.10 | 5.50 | 4.80 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 101 | 0.73 | 0.80 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 1:58:52 PM EST |
| 20.00 | 2.85 | 3.40 | 3.13 | 2.90 | +0.45 | +18.37% | 0.16 | 35 | 718 | 0.72 | 0.66 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 22.50 | 1.75 | 2.15 | 1.95 | 1.75 | 0.00 | 0.00% | 0.09 | 15 | 747 | 0.71 | 0.48 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 25.00 | 0.85 | 1.30 | 1.08 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 686 | 0.69 | 0.33 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 1:58:52 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.06 | -13.05% | 0.01 | 1 | 2,752 | 0.74 | 0.15 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 35.00 | 0.15 | 0.65 | 0.40 | 0.20 | -0.03 | -13.05% | 0.01 | 2 | 845 | 0.92 | 0.06 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 652 | 0.94 | 0.03 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 874 | 1.47 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 1:58:52 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/27/2025 1:58:52 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/27/2025 1:58:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.89 | -0.01 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:52 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.94 | -0.05 | 0.01 | -0.01 | 9/17/2025 | 10/27/2025 1:58:52 PM EST |
| 15.00 | 0.15 | 0.75 | 0.45 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.86 | -0.10 | 0.03 | -0.01 | 10/13/2025 | 10/27/2025 1:58:52 PM EST |
| 17.50 | 0.40 | 1.00 | 0.70 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 389 | 0.72 | -0.20 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 1:58:52 PM EST |
| 20.00 | 1.35 | 1.95 | 1.65 | 1.70 | -0.27 | -13.71% | 0.08 | 1 | 123 | 0.76 | -0.34 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 22.50 | 1.80 | 3.40 | 2.60 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 144 | 0.62 | -0.52 | 0.07 | -0.02 | 10/13/2025 | 10/27/2025 1:58:52 PM EST |
| 25.00 | 3.20 | 5.90 | 4.55 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 327 | 1.12 | -0.67 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 1:58:52 PM EST |
| 30.00 | 8.00 | 10.20 | 9.10 | 8.75 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.27 | -0.85 | 0.04 | -0.01 | 10/17/2025 | 10/27/2025 1:58:52 PM EST |
| 35.00 | 13.00 | 15.00 | 14.00 | 13.80 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.46 | -0.94 | 0.02 | -0.01 | 7/22/2025 | 10/27/2025 1:58:52 PM EST |
| 40.00 | 17.20 | 20.50 | 18.85 | 13.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.89 | -0.97 | 0.01 | 0.00 | 10/9/2025 | 10/27/2025 1:58:52 PM EST |
| 45.00 | 22.00 | 24.90 | 23.45 | % | 0.52 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 50.00 | 26.90 | 29.90 | 28.40 | 28.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:52 PM EST |