Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $8.38 as of 3/11/2026 8:43:59 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 | 5.00 | 6.50 | 5.75 | % | 2.30 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 5.00 | 2.60 | 3.80 | 3.20 | % | 0.64 | 0 | 0 | 2.24 | 0.97 | 0.03 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 7.50 | 0.85 | 1.80 | 1.33 | 1.43 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.91 | 0.69 | 0.15 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 10.00 | 0.20 | 0.60 | 0.40 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 249 | 0.92 | 0.30 | 0.15 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.10 | 0.07 | -0.01 | 2/25/2026 | 3/12/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.66 | 0.03 | 0.03 | 0.00 | 3/12/2026 4:00:10 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.79 | -0.03 | 0.03 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 7.50 | 0.15 | 1.05 | 0.60 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | -0.31 | 0.15 | -0.01 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 10.00 | 1.70 | 2.50 | 2.10 | % | 0.21 | 0 | 0 | 1.33 | -0.70 | 0.15 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 12.50 | 3.80 | 5.00 | 4.40 | % | 0.35 | 0 | 0 | 1.87 | -0.90 | 0.07 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 15.00 | 6.10 | 7.60 | 6.85 | % | 0.46 | 0 | 0 | 2.38 | -0.97 | 0.03 | 0.00 | 3/12/2026 4:00:10 PM EST |