Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $13.71 as of 1/30/2026 7:35:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 10.90 | 9.50 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 6.00 | 7.40 | 6.70 | 7.70 | 0.00 | 0.00% | 0.89 | 0 | 6 | 2.26 | 0.98 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 3.90 | 5.20 | 4.55 | 4.90 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.68 | 0.89 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 1.60 | 2.40 | 2.00 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.55 | 0.70 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.95 | 1.90 | 1.43 | 1.37 | 0.00 | 0.00% | 0.10 | 0 | 253 | 0.90 | 0.46 | 0.10 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.25 | 0.65 | 0.45 | 0.55 | -0.17 | -23.62% | 0.03 | 29 | 343 | 0.71 | 0.25 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 27 | 1,069 | 0.80 | 0.12 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.93 | 0.05 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 360 | 1.16 | 0.02 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.78 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.97 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.28 | -0.11 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 12.50 | 0.75 | 1.25 | 1.00 | 0.75 | +0.15 | +25.00% | 0.08 | 1 | 76 | 0.86 | -0.30 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 1.55 | 2.45 | 2.00 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.68 | -0.54 | 0.10 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 3.90 | 4.40 | 4.15 | 2.80 | 0.00 | 0.00% | 0.24 | 0 | 94 | 0.82 | -0.75 | 0.08 | -0.01 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 6.30 | 6.60 | 6.45 | 6.31 | +2.21 | +53.91% | 0.32 | 1 | 103 | 0.85 | -0.88 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 8.60 | 9.10 | 8.85 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 19 | 1.25 | -0.95 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 10.30 | 12.00 | 11.15 | 8.51 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.71 | -0.98 | 0.01 | 0.00 | 11/13/2025 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 14.70 | 17.00 | 15.85 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 19.70 | 22.10 | 20.90 | 12.33 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 24.40 | 27.40 | 25.90 | 16.98 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 3:59:54 PM EST |