Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $9.04 as of 8/1/2025 8:01:50 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 | 5.40 | 6.90 | 6.15 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 5.00 | 3.20 | 3.60 | 3.40 | % | 0.68 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 7.50 | 0.25 | 1.20 | 0.73 | 1.17 | -0.59 | -33.53% | 0.10 | 26 | 161 | 0.48 | 0.78 | 0.20 | -0.02 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.09 | -31.04% | 0.02 | 56 | 1,112 | 1.00 | 0.21 | 0.19 | -0.02 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.11 | -91.67% | 0.01 | 2 | 646 | 1.56 | 0.02 | 0.03 | 0.00 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 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 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:47 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.22 | +0.12 | +120.00% | 0.02 | 1 | 85 | 0.84 | -0.22 | 0.20 | -0.02 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 10.00 | 1.70 | 1.80 | 1.75 | 1.60 | +0.34 | +26.99% | 0.17 | 11 | 371 | 1.02 | -0.79 | 0.19 | -0.02 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 12.50 | 3.90 | 6.00 | 4.95 | 2.85 | 0.00 | 0.00% | 0.40 | 0 | 11 | 4.69 | -0.98 | 0.03 | 0.00 | 7/21/2025 | 8/1/2025 3:59:47 PM EST |
| 15.00 | 6.50 | 8.50 | 7.50 | % | 0.50 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 17.50 | 9.00 | 11.00 | 10.00 | % | 0.57 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 20.00 | 11.40 | 13.50 | 12.45 | % | 0.62 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 22.50 | 14.00 | 16.00 | 15.00 | % | 0.67 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST |