Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $17.88 as of 3/28/2025 2:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 11.60 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 9.10 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 6.80 | 7.60 | % | 0 | 0 | 1.49 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 12.50 | 4.90 | 5.40 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.87 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 3.10 | 3.30 | 3.13 | -0.70 | -18.28% | 10 | 5 | 0.84 | 0.72 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 1.75 | 1.95 | 1.73 | -0.67 | -27.92% | 11 | 21 | 0.80 | 0.53 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.95 | 1.10 | 0.95 | -0.48 | -33.57% | 13 | 204 | 0.80 | 0.36 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.45 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.23 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.25 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.15 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.06 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:55 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 | 5.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.10 | 0.20 | % | 0 | 0 | 1.00 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 12.50 | 0.35 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.13 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 1.00 | 1.10 | 1.12 | +0.32 | +40.00% | 2 | 1 | 0.83 | -0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 2.15 | 2.30 | 2.37 | +0.40 | +20.31% | 2 | 5 | 0.82 | -0.47 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 3.80 | 4.10 | 3.12 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.64 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 5.80 | 6.10 | % | 0 | 0 | 0.82 | -0.77 | 0.06 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 6.90 | 10.40 | % | 0 | 0 | 1.24 | -0.85 | 0.04 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 10.90 | 13.50 | % | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 17.60 | 18.50 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST |