Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $23.48 as of 7/29/2025 3:10:28 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 | 18.70 | 22.20 | 20.45 | % | 8.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 16.10 | 19.70 | 17.90 | 13.40 | 0.00 | 0.00% | 3.58 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 7/29/2025 1:58:54 PM EST |
| 7.50 | 14.60 | 16.80 | 15.70 | % | 2.09 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 10.00 | 12.10 | 14.00 | 13.05 | 22.90 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:54 PM EST |
| 12.50 | 10.30 | 10.80 | 10.55 | 9.70 | 0.00 | 0.00% | 0.84 | 0 | 29 | 1.20 | 0.98 | 0.01 | -0.01 | 7/15/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 8.00 | 8.40 | 8.20 | 14.85 | 0.00 | 0.00% | 0.55 | 0 | 30 | 1.09 | 0.93 | 0.02 | -0.01 | 6/11/2025 | 7/29/2025 1:58:54 PM EST |
| 17.50 | 5.80 | 6.10 | 5.95 | 6.19 | -0.25 | -3.89% | 0.34 | 14 | 129 | 0.75 | 0.86 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 4.00 | 4.20 | 4.10 | 4.05 | -0.95 | -19.00% | 0.20 | 2 | 186 | 0.70 | 0.73 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.50 | 2.55 | 2.75 | 2.65 | 2.35 | -0.60 | -20.34% | 0.12 | 5 | 240 | 0.72 | 0.58 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.28 | -14.15% | 0.07 | 28 | 806 | 0.71 | 0.42 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.18 | -21.69% | 0.02 | 2 | 1,219 | 0.74 | 0.22 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.81 | 0.12 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.07 | +38.89% | 0.00 | 1 | 802 | 0.93 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.95 | 0.03 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.52 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 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 | 5.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:54 PM EST |
| 12.50 | 0.05 | 0.70 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.17 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.79 | -0.07 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.04 | -8.17% | 0.03 | 2 | 63 | 0.75 | -0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 1.05 | 1.20 | 1.13 | 1.05 | 0.00 | 0.00% | 0.06 | 1 | 156 | 0.72 | -0.27 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.50 | 2.10 | 2.30 | 2.20 | 2.30 | +0.22 | +10.58% | 0.10 | 5 | 222 | 0.71 | -0.42 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 3.60 | 3.80 | 3.70 | 3.74 | +0.24 | +6.86% | 0.15 | 2 | 110 | 0.72 | -0.58 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 7.60 | 7.90 | 7.75 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.75 | -0.78 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 12.10 | 12.60 | 12.35 | 13.24 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.89 | -0.88 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 17.00 | 18.80 | 17.90 | 17.65 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.61 | -0.95 | 0.01 | -0.01 | 7/15/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 21.90 | 22.80 | 22.35 | % | 0.50 | 0 | 0 | 1.36 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 26.70 | 28.80 | 27.75 | % | 0.56 | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |