Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $6.45 as of 6/12/2026 3:56:34 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 | 3.40 | 4.60 | 4.00 | 3.05 | 0.00 | 0.00% | 1.60 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:08 PM EST |
| 5.00 | 1.30 | 1.50 | 1.40 | 1.30 | -0.20 | -13.34% | 0.28 | 20 | 164 | 1.70 | 0.96 | 0.09 | -0.01 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.16 | 0.15 | 0.26 | -0.02 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 144 | 5.08 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 38 | 6.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 46 | 5.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/12/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/12/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/12/2026 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 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 202 | 1.86 | -0.04 | 0.09 | -0.01 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 7.50 | 0.65 | 1.70 | 1.18 | 1.18 | -0.47 | -28.49% | 0.16 | 1 | 14 | 3.07 | -0.85 | 0.26 | -0.02 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 10.00 | 3.00 | 4.10 | 3.55 | 3.94 | 0.00 | 0.00% | 0.35 | 0 | 11 | 4.38 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:08 PM EST |
| 12.50 | 5.30 | 6.80 | 6.05 | 6.28 | 0.00 | 0.00% | 0.48 | 0 | 3 | 6.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:08 PM EST |
| 15.00 | 7.80 | 9.30 | 8.55 | 9.20 | 0.00 | 0.00% | 0.57 | 0 | 15 | 6.96 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 4:00:08 PM EST |
| 17.50 | 10.40 | 11.90 | 11.15 | 11.30 | 0.00 | 0.00% | 0.64 | 0 | 14 | 7.97 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:08 PM EST |
| 20.00 | 12.90 | 14.40 | 13.65 | 12.35 | 0.00 | 0.00% | 0.68 | 0 | 2 | 8.52 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 4:00:08 PM EST |
| 22.50 | 15.40 | 16.90 | 16.15 | % | 0.72 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 25.00 | 17.90 | 19.40 | 18.65 | % | 0.75 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 30.00 | 22.90 | 24.40 | 23.65 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 35.00 | 27.90 | 29.40 | 28.65 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST |