Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $10.57 as of 6/5/2026 3:44:25 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 | 7.30 | 8.80 | 8.05 | % | 3.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 5.00 | 4.90 | 6.30 | 5.60 | 5.89 | 0.00 | 0.00% | 1.12 | 0 | 60 | 5.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/5/2026 4:00:01 PM EST |
| 7.50 | 1.50 | 4.10 | 2.80 | 3.70 | 0.00 | 0.00% | 0.37 | 0 | 536 | 3.72 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 6/5/2026 4:00:01 PM EST |
| 10.00 | 0.30 | 1.45 | 0.88 | 0.67 | 0.00 | 0.00% | 0.09 | 0 | 770 | 1.68 | 0.61 | 0.26 | -0.02 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 669 | 1.14 | 0.11 | 0.12 | -0.01 | 6/2/2026 | 6/5/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 381 | 2.01 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 6/5/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 239 | 3.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/5/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.78 | -0.01 | 0.02 | 0.00 | 5/21/2026 | 6/5/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 2,094 | 1.45 | -0.39 | 0.26 | -0.02 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 12.50 | 1.55 | 2.75 | 2.15 | % | 0.17 | 0 | 0 | 1.65 | -0.89 | 0.12 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 15.00 | 3.90 | 5.10 | 4.50 | % | 0.30 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 17.50 | 6.30 | 7.90 | 7.10 | % | 0.41 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST |