Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $5.68 as of 4/10/2026 8:35:46 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 | 3.10 | 4.60 | 3.85 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 5.00 | 1.35 | 2.10 | 1.73 | 1.32 | 0.00 | 0.00% | 0.35 | 0 | 160 | 6.38 | 1.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.48 | 0.16 | 0.32 | -0.04 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 299 | 3.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 67 | 6.74 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 7.50 | 0.65 | 1.20 | 0.93 | 1.00 | -0.25 | -20.00% | 0.12 | 3 | 103 | 3.34 | -0.84 | 0.32 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 10.00 | 2.90 | 4.50 | 3.70 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 32 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 12.50 | 5.40 | 7.10 | 6.25 | 3.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 7.90 | 9.60 | 8.75 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 17.50 | 10.20 | 12.30 | 11.25 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 20.00 | 12.70 | 14.80 | 13.75 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 22.50 | 15.20 | 17.60 | 16.40 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 17.70 | 20.10 | 18.90 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |