Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $22.87 as of 3/7/2025 3:45:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.60 | 22.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 5.00 | 16.10 | 19.70 | 10.50 | 0.00 | 0.00% | 0 | 1 | 8.91 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 3/7/2025 3:59:52 PM EST |
| 7.50 | 14.30 | 17.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 3/7/2025 3:59:52 PM EST |
| 10.00 | 12.30 | 12.80 | 22.50 | 0.00 | 0.00% | 0 | 482 | 3.07 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:52 PM EST |
| 12.50 | 9.40 | 12.50 | 13.50 | 0.00 | 0.00% | 0 | 183 | 2.50 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:52 PM EST |
| 15.00 | 6.50 | 9.70 | 8.80 | 0.00 | 0.00% | 0 | 49 | 1.86 | 1.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 17.50 | 4.20 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 186 | 0.65 | 0.95 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 20.00 | 2.15 | 3.30 | 3.39 | 0.00 | 0.00% | 0 | 85 | 0.97 | 0.80 | 0.07 | -0.04 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 22.50 | 1.15 | 1.70 | 1.69 | 0.00 | 0.00% | 0 | 93 | 0.75 | 0.55 | 0.11 | -0.05 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 25.00 | 0.50 | 0.95 | 0.70 | -0.09 | -11.40% | 34 | 442 | 0.90 | 0.29 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.12 | +0.02 | +20.00% | 13 | 1,132 | 0.82 | 0.05 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,828 | 1.10 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,102 | 2.39 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 66 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 4.99 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/7/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 39 | 2.35 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/7/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 58 | 2.26 | 0.00 | 0.00 | -0.01 | 2/7/2025 | 3/7/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 47 | 0.87 | -0.05 | 0.03 | -0.02 | 2/25/2025 | 3/7/2025 3:59:52 PM EST |
| 20.00 | 0.35 | 0.65 | 0.46 | +0.12 | +35.30% | 11 | 184 | 0.88 | -0.20 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 22.50 | 1.20 | 1.80 | 1.56 | +0.56 | +56.00% | 10 | 29 | 0.90 | -0.45 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 25.00 | 2.70 | 3.10 | 3.14 | +0.99 | +46.05% | 1 | 220 | 0.77 | -0.71 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 30.00 | 7.30 | 9.60 | 6.57 | 0.00 | 0.00% | 0 | 97 | 1.02 | -0.95 | 0.03 | -0.01 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 35.00 | 12.00 | 13.70 | 11.90 | 0.00 | 0.00% | 0 | 5 | 1.42 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 40.00 | 16.80 | 19.80 | 14.20 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 45.00 | 21.90 | 24.90 | 15.50 | 0.00 | 0.00% | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:52 PM EST |
| 50.00 | 25.80 | 28.90 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |