Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $13.03 as of 7/29/2026 2:33:59 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 | 8.80 | 11.70 | 10.25 | 10.40 | 0.00 | 0.00% | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 5.00 | 6.60 | 9.20 | 7.90 | 7.65 | 0.00 | 0.00% | 1.58 | 0 | 4 | 6.40 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 7.50 | 3.90 | 6.70 | 5.30 | 4.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:04 PM EST |
| 10.00 | 2.05 | 4.00 | 3.03 | 2.40 | 0.00 | 0.00% | 0.30 | 0 | 42 | 2.50 | 0.89 | 0.12 | -0.01 | 7/10/2026 | 7/29/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 1.80 | 0.93 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.57 | 0.51 | 0.14 | -0.02 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.52 | 0.22 | 0.10 | -0.02 | 7/17/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 1 | 2.62 | 0.08 | 0.05 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.10 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 3.22 | 0.01 | 0.01 | 0.00 | 7/29/2026 4:00:04 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 | 0.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.92 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 6.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.27 | -0.11 | 0.12 | -0.01 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 12.50 | 0.30 | 2.50 | 1.40 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 195 | 0.94 | -0.49 | 0.14 | -0.02 | 7/22/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 0.95 | 4.60 | 2.78 | % | 0.19 | 0 | 0 | 2.21 | -0.78 | 0.10 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 17.50 | 3.40 | 7.00 | 5.20 | % | 0.30 | 0 | 0 | 2.59 | -0.92 | 0.05 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 20.00 | 5.90 | 9.30 | 7.60 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -0.98 | 0.02 | 0.00 | 7/14/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 8.50 | 12.00 | 10.25 | 9.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/29/2026 4:00:04 PM EST |