Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $8.92 as of 9/16/2025 8:29:20 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 | 5.50 | 6.90 | 6.20 | 5.90 | 0.00 | 0.00% | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:53 PM EST |
| 5.00 | 3.80 | 4.20 | 4.00 | 3.40 | 0.00 | 0.00% | 0.80 | 0 | 25 | 5.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 7.50 | 1.40 | 1.55 | 1.48 | 1.66 | +0.66 | +66.00% | 0.20 | 18 | 63 | 3.03 | 0.99 | 0.07 | 0.00 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.01 | 190 | 2,163 | 1.23 | 0.13 | 0.25 | -0.03 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 858 | 2.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 3.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 7.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/16/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 202 | 359 | 1.48 | -0.01 | 0.07 | 0.00 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 10.00 | 1.05 | 1.20 | 1.13 | 1.25 | -0.40 | -24.25% | 0.11 | 142 | 698 | 1.82 | -0.87 | 0.25 | -0.03 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 12.50 | 3.40 | 4.40 | 3.90 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 3 | 5.68 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:53 PM EST |
| 15.00 | 5.90 | 7.10 | 6.50 | 4.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 9/16/2025 3:59:53 PM EST |
| 17.50 | 8.40 | 9.60 | 9.00 | % | 0.51 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 20.00 | 10.90 | 12.50 | 11.70 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 22.50 | 13.40 | 15.00 | 14.20 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST |