Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $11.97 as of 7/8/2025 8:28:56 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 | 7.90 | 10.50 | 9.20 | % | 3.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 5.00 | 6.30 | 8.10 | 7.20 | % | 1.44 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 7.50 | 4.20 | 5.60 | 4.90 | % | 0.65 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 10.00 | 1.65 | 2.50 | 2.08 | 2.17 | +0.67 | +44.67% | 0.21 | 365 | 12 | 1.48 | 0.90 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 12.50 | 0.40 | 0.70 | 0.55 | 0.75 | +0.40 | +114.29% | 0.04 | 3,149 | 126 | 1.22 | 0.37 | 0.18 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.57 | 0.09 | 0.07 | -0.01 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.03 | 0.02 | 0.02 | 0.00 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 200 | 3.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.02 | 1 | 61 | 2.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.20 | -50.00% | 0.02 | 4 | 214 | 0.98 | -0.10 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 12.50 | 0.80 | 2.35 | 1.58 | 1.73 | +0.05 | +2.98% | 0.13 | 3 | 10 | 2.37 | -0.63 | 0.18 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 15.00 | 2.75 | 5.00 | 3.88 | % | 0.26 | 0 | 0 | 2.55 | -0.91 | 0.07 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 17.50 | 5.20 | 7.30 | 6.25 | % | 0.36 | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 20.00 | 7.80 | 10.20 | 9.00 | % | 0.45 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |