Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $7.77 as of 11/13/2025 3:49:33 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 | 4.40 | 5.90 | 5.15 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 5.00 | 2.20 | 3.40 | 2.80 | 4.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.60 | 0.97 | 0.04 | -0.01 | 10/15/2025 | 11/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.40 | -1.05 | -72.42% | 0.06 | 2 | 12 | 1.51 | 0.51 | 0.25 | -0.04 | 11/13/2025 | 11/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3,963 | 2.84 | 0.10 | 0.11 | -0.02 | 11/10/2025 | 11/13/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.46 | 0.01 | 0.02 | 0.00 | 11/3/2025 | 11/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 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 | 11/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.76 | -0.03 | 0.04 | -0.01 | 11/13/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.60 | -0.49 | 0.25 | -0.04 | 10/10/2025 | 11/13/2025 3:59:59 PM EST |
| 10.00 | 1.90 | 2.85 | 2.38 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.17 | -0.90 | 0.11 | -0.02 | 11/11/2025 | 11/13/2025 3:59:59 PM EST |
| 12.50 | 4.20 | 7.20 | 5.70 | % | 0.46 | 0 | 0 | 7.64 | -0.99 | 0.02 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 15.00 | 6.50 | 8.00 | 7.25 | % | 0.48 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 17.50 | 9.00 | 10.50 | 9.75 | % | 0.56 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST |