Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $25.98 as of 5/28/2025 5:50:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 15.40 | % | 0 | 0 | 2.17 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 15.00 | 10.50 | 12.90 | % | 0 | 0 | 1.58 | 0.97 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 17.50 | 8.60 | 10.30 | % | 0 | 0 | 1.02 | 0.92 | 0.02 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 20.00 | 6.50 | 7.20 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.85 | 0.03 | -0.02 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 4.20 | 6.70 | % | 0 | 0 | 0.91 | 0.75 | 0.04 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 25.00 | 3.10 | 3.60 | 3.43 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.62 | 0.05 | -0.03 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 30.00 | 1.40 | 1.60 | 1.55 | 0.00 | 0.00% | 10 | 1,265 | 0.73 | 0.36 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 0.45 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.17 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.03 | 0.01 | -0.01 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 0.15 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.08 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 0.50 | 1.10 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.15 | 0.03 | -0.02 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 0.60 | 1.90 | % | 0 | 0 | 0.75 | -0.25 | 0.04 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 25.00 | 2.20 | 2.55 | % | 0 | 0 | 0.77 | -0.38 | 0.05 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 30.00 | 5.20 | 5.50 | % | 0 | 0 | 0.74 | -0.64 | 0.05 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 35.00 | 9.30 | 9.90 | % | 0 | 0 | 0.80 | -0.83 | 0.04 | -0.02 | 5/28/2025 3:59:49 PM EST |