Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $32.17 as of 7/8/2025 8:30:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 16.90 | 15.45 | % | 0.88 | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 20.00 | 11.60 | 14.60 | 13.10 | % | 0.66 | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 22.50 | 9.80 | 12.10 | 10.95 | 9.38 | 0.00 | 0.00% | 0.49 | 0 | 24 | 1.74 | 0.94 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 25.00 | 7.30 | 8.50 | 7.90 | 8.85 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.03 | 0.87 | 0.03 | -0.03 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 30.00 | 4.10 | 4.60 | 4.35 | 4.33 | -1.17 | -21.28% | 0.14 | 17 | 16 | 0.75 | 0.67 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 35.00 | 2.00 | 2.35 | 2.18 | 2.15 | -0.70 | -24.57% | 0.06 | 71 | 97 | 0.76 | 0.43 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 40.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.30 | -23.08% | 0.03 | 43 | 39 | 0.83 | 0.25 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 45.00 | 0.15 | 0.60 | 0.38 | 0.90 | +0.39 | +76.48% | 0.01 | 1 | 1 | 0.73 | 0.13 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.09 | -0.02 | 0.01 | -0.01 | 6/23/2025 | 7/8/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.40 | -0.13 | -24.53% | 0.01 | 2 | 4 | 1.22 | -0.06 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 25.00 | 0.50 | 0.90 | 0.70 | 0.52 | +0.11 | +26.83% | 0.03 | 1 | 24 | 0.83 | -0.13 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 30.00 | 1.45 | 2.35 | 1.90 | 2.40 | +0.70 | +41.18% | 0.06 | 9 | 13 | 0.74 | -0.33 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 35.00 | 4.70 | 5.20 | 4.95 | 4.40 | +0.14 | +3.29% | 0.14 | 2 | 8 | 0.83 | -0.57 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 40.00 | 8.10 | 9.40 | 8.75 | % | 0.22 | 0 | 0 | 0.82 | -0.75 | 0.04 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 45.00 | 12.30 | 14.00 | 13.15 | % | 0.29 | 0 | 0 | 1.14 | -0.87 | 0.02 | -0.02 | 7/8/2025 3:59:51 PM EST |