Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $9.49 as of 12/26/2025 2:33:31 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 | 6.30 | 7.70 | 7.00 | % | 2.80 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 3.90 | 6.50 | 5.20 | 4.25 | 0.00 | 0.00% | 1.04 | 0 | 125 | 6.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 7.50 | 1.70 | 2.50 | 2.10 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 300 | 1.37 | 0.94 | 0.07 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 10.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.20 | -28.58% | 0.05 | 308 | 617 | 0.70 | 0.45 | 0.25 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.07 | 0.09 | -0.01 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 12/26/2025 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.50 | 0.05 | 0.20 | 0.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.91 | -0.06 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 10.00 | 0.45 | 1.25 | 0.85 | 0.90 | -0.03 | -3.23% | 0.08 | 20 | 180 | 0.69 | -0.55 | 0.25 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 12.50 | 2.50 | 3.60 | 3.05 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.76 | -0.93 | 0.09 | -0.01 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 4.80 | 7.40 | 6.10 | % | 0.41 | 0 | 0 | 3.75 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST |