Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $9.76 as of 4/10/2026 8:33:59 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 | 6.30 | 7.80 | 7.05 | % | 2.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 7.50 | 1.30 | 2.65 | 1.98 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 301 | 2.90 | 1.00 | 0.01 | 0.00 | 4/7/2026 | 4/13/2026 10:59:09 AM EST |
| 10.00 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 878 | 0.92 | 0.49 | 0.41 | -0.06 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 3.70 | 0.01 | 0.03 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 1 | 4.63 | 0.00 | 0.01 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 10.00 | 0.30 | 0.55 | 0.43 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.92 | -0.51 | 0.41 | -0.06 | 4/9/2026 | 4/13/2026 10:59:09 AM EST |
| 12.50 | 2.30 | 4.00 | 3.15 | % | 0.25 | 0 | 0 | 6.08 | -0.99 | 0.03 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 15.00 | 4.80 | 6.50 | 5.65 | % | 0.38 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST |