Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $9.29 as of 7/29/2025 3:08:51 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 | 6.40 | 7.00 | 6.70 | % | 2.68 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 5.00 | 4.10 | 4.40 | 4.25 | 4.60 | 0.00 | 0.00% | 0.85 | 0 | 40 | 1.25 | 0.98 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 7.50 | 1.85 | 2.40 | 2.13 | 2.45 | 0.00 | 0.00% | 0.28 | 0 | 84 | 0.77 | 0.79 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 10.00 | 0.80 | 1.10 | 0.95 | 0.85 | -0.25 | -22.73% | 0.10 | 3 | 1,587 | 0.89 | 0.48 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.47 | -0.03 | -6.00% | 0.03 | 5 | 824 | 0.87 | 0.24 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,278 | 0.91 | 0.11 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.13 | 0.04 | 0.03 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.13 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 7/29/2025 1:58:58 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | -0.02 | 0.02 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 7.50 | 0.25 | 0.60 | 0.43 | 0.51 | +0.01 | +2.00% | 0.06 | 1 | 81 | 0.81 | -0.21 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 10.00 | 1.40 | 2.00 | 1.70 | 1.76 | +0.01 | +0.58% | 0.17 | 40 | 1,586 | 0.88 | -0.52 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 12.50 | 3.40 | 4.00 | 3.70 | 3.38 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.68 | -0.76 | 0.10 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 5.70 | 6.20 | 5.95 | 4.30 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.43 | -0.89 | 0.06 | -0.01 | 6/16/2025 | 7/29/2025 1:58:58 PM EST |
| 17.50 | 8.10 | 9.50 | 8.80 | % | 0.50 | 0 | 0 | 2.26 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 10.60 | 12.00 | 11.30 | % | 0.57 | 0 | 0 | 2.48 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 22.50 | 13.10 | 14.30 | 13.70 | % | 0.61 | 0 | 0 | 2.51 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST |