Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $8.08 as of 2/19/2026 9:03:30 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 | 4.90 | 6.10 | 5.50 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 5.00 | 2.40 | 3.60 | 3.00 | 4.55 | 0.00 | 0.00% | 0.60 | 0 | 1 | 9.53 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 4:00:08 PM EST |
| 7.50 | 0.60 | 1.60 | 1.10 | 0.70 | +0.35 | +100.00% | 0.15 | 30 | 334 | 6.83 | 0.76 | 0.22 | -0.20 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 5 | 625 | 3.11 | 0.14 | 0.17 | -0.10 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.01 | 0.02 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 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 | 2/19/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 6.83 | -0.24 | 0.22 | -0.20 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 10.00 | 1.50 | 2.45 | 1.98 | 1.35 | 0.00 | 0.00% | 0.20 | 0 | 252 | 7.80 | -0.86 | 0.17 | -0.10 | 2/9/2026 | 2/19/2026 4:00:08 PM EST |
| 12.50 | 4.00 | 5.10 | 4.55 | % | 0.36 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 15.00 | 6.40 | 7.80 | 7.10 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 17.50 | 8.80 | 10.90 | 9.85 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST |