Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $10.53 as of 9/22/2026 8:11:51 AM 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 | 6.80 | 9.70 | 8.25 | % | 3.30 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 5.00 | 4.70 | 7.20 | 5.95 | % | 1.19 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 7.50 | 1.80 | 4.70 | 3.25 | % | 0.43 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 10.00 | 0.60 | 2.20 | 1.40 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.70 | 0.70 | 0.23 | -0.01 | 9/10/2026 | 9/21/2026 3:59:56 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.55 | 0.15 | 0.16 | -0.01 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.01 | 0.02 | 0.00 | 9/9/2026 | 9/21/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.64 | -0.30 | 0.23 | -0.01 | 9/9/2026 | 9/21/2026 3:59:56 PM EST |
| 12.50 | 0.70 | 4.10 | 2.40 | 1.63 | 0.00 | 0.00% | 0.19 | 0 | 1,001 | 2.64 | -0.85 | 0.16 | -0.01 | 9/10/2026 | 9/21/2026 3:59:56 PM EST |
| 15.00 | 2.85 | 6.50 | 4.68 | % | 0.31 | 0 | 0 | 3.10 | -0.99 | 0.02 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 17.50 | 5.30 | 9.00 | 7.15 | % | 0.41 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 20.00 | 7.80 | 11.40 | 9.60 | % | 0.48 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 22.50 | 10.30 | 13.90 | 12.10 | % | 0.54 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST |