Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $23.78 as of 5/5/2025 2:40:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.80 | 22.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 17.00 | 18.90 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 14.50 | 17.20 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 12.10 | 14.80 | 10.62 | 0.00 | 0.00% | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 10.10 | 10.50 | 10.54 | 0.00 | 0.00% | 0 | 533 | 1.27 | 0.98 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 7.70 | 8.10 | 6.45 | 0.00 | 0.00% | 0 | 319 | 0.91 | 0.93 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 5.60 | 5.90 | 7.30 | 0.00 | 0.00% | 0 | 87 | 0.83 | 0.85 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 3.80 | 4.10 | 4.15 | -1.15 | -21.70% | 6 | 112 | 0.80 | 0.72 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 2.30 | 2.60 | 2.75 | -0.90 | -24.66% | 1 | 122 | 0.75 | 0.56 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 1.05 | 1.55 | 1.60 | -0.70 | -30.44% | 71 | 567 | 0.68 | 0.40 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.40 | 0.55 | 0.60 | -0.22 | -26.83% | 116 | 370 | 0.73 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.25 | 0.25 | -0.10 | -28.58% | 5 | 123 | 0.76 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 845 | 1.31 | 0.02 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.48 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 4:00:02 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 | 0.20 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.64 | -0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.20 | 0.30 | 0.24 | -0.10 | -29.42% | 4 | 6 | 0.88 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 0.55 | 0.70 | 0.60 | -0.10 | -14.29% | 18 | 38 | 0.84 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 1.10 | 1.40 | 0.91 | 0.00 | 0.00% | 0 | 177 | 0.78 | -0.28 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 2.10 | 2.50 | 2.12 | +0.41 | +23.98% | 1 | 39 | 0.75 | -0.44 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 3.60 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 99 | 0.72 | -0.60 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 7.40 | 8.00 | 13.25 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.83 | 0.04 | -0.02 | 3/28/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 12.30 | 12.90 | % | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 15.30 | 18.70 | % | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 22.10 | 23.70 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 26.90 | 29.10 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |