Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $4.74 as of 8/4/2026 9:09:18 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 | 2.00 | 3.20 | 2.60 | 2.42 | 0.00 | 0.00% | 1.04 | 0 | 25 | 4.08 | 0.98 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 5.00 | 0.30 | 0.70 | 0.50 | 0.63 | 0.00 | 0.00% | 0.10 | 26 | 602 | 0.92 | 0.50 | 0.26 | -0.01 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 31 | 1,777 | 1.08 | 0.10 | 0.12 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 858 | 1.68 | 0.01 | 0.03 | 0.00 | 7/28/2026 | 8/4/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.08 | -0.67 | -89.34% | 0.02 | 2 | 22 | 2.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.84 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 3.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 4.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.74 | -0.02 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 5.00 | 0.65 | 0.85 | 0.75 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.90 | -0.50 | 0.26 | -0.01 | 7/17/2026 | 8/4/2026 3:59:59 PM EST |
| 7.50 | 1.80 | 3.30 | 2.55 | 3.92 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.93 | -0.90 | 0.12 | 0.00 | 7/15/2026 | 8/4/2026 3:59:59 PM EST |
| 10.00 | 4.30 | 5.90 | 5.10 | 5.76 | 0.00 | 0.00% | 0.51 | 0 | 15 | 2.61 | -0.99 | 0.03 | 0.00 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 12.50 | 6.80 | 8.30 | 7.55 | 6.66 | 0.00 | 0.00% | 0.60 | 0 | 13 | 2.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 3:59:59 PM EST |
| 15.00 | 9.30 | 10.80 | 10.05 | 9.50 | 0.00 | 0.00% | 0.67 | 0 | 3 | 3.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/4/2026 3:59:59 PM EST |
| 17.50 | 11.60 | 13.50 | 12.55 | % | 0.72 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 20.00 | 14.10 | 16.00 | 15.05 | 14.15 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/4/2026 3:59:59 PM EST |
| 22.50 | 16.60 | 18.50 | 17.55 | % | 0.78 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 25.00 | 19.10 | 21.00 | 20.05 | % | 0.80 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 30.00 | 24.10 | 26.00 | 25.05 | % | 0.84 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 35.00 | 29.10 | 31.00 | 30.05 | % | 0.86 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST |