Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $13.40 as of 3/2/2026 4:17:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.00 | 8.70 | 7.85 | % | 1.57 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:58:48 PM EST | |||
| 7.50 | 4.60 | 6.20 | 5.40 | 6.60 | 0.00 | 0.00% | 0.72 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/2/2026 2:58:48 PM EST |
| 10.00 | 2.10 | 3.90 | 3.00 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 26 | 2.13 | 0.92 | 0.06 | -0.01 | 2/25/2026 | 3/2/2026 2:58:48 PM EST |
| 12.50 | 1.05 | 1.45 | 1.25 | 1.15 | -0.55 | -32.36% | 0.10 | 1 | 88 | 0.89 | 0.61 | 0.15 | -0.03 | 3/2/2026 | 3/2/2026 2:58:48 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 696 | 0.78 | 0.26 | 0.13 | -0.02 | 2/27/2026 | 3/2/2026 2:58:48 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 694 | 0.91 | 0.08 | 0.06 | -0.01 | 2/26/2026 | 3/2/2026 2:58:48 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 1.60 | 0.02 | 0.02 | 0.00 | 2/25/2026 | 3/2/2026 2:58:48 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/2/2026 2:58:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.67 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 2:58:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.81 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/2/2026 2:58:48 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 270 | 2.91 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/2/2026 2:58:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 119 | 3.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/2/2026 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:48 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.01 | 1 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:58:48 PM EST | |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | -0.08 | 0.06 | -0.01 | 2/25/2026 | 3/2/2026 2:58:48 PM EST |
| 12.50 | 0.55 | 1.00 | 0.78 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 349 | 0.88 | -0.39 | 0.15 | -0.03 | 2/27/2026 | 3/2/2026 2:58:48 PM EST |
| 15.00 | 2.00 | 3.10 | 2.55 | 2.44 | 0.00 | 0.00% | 0.17 | 0 | 115 | 1.55 | -0.74 | 0.13 | -0.02 | 2/27/2026 | 3/2/2026 2:58:48 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 108 | 1.98 | -0.92 | 0.06 | -0.01 | 2/27/2026 | 3/2/2026 2:58:48 PM EST |
| 20.00 | 6.50 | 8.00 | 7.25 | 6.75 | 0.00 | 0.00% | 0.36 | 0 | 83 | 2.38 | -0.98 | 0.02 | 0.00 | 2/27/2026 | 3/2/2026 2:58:48 PM EST |
| 22.50 | 9.00 | 10.50 | 9.75 | 10.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 2:58:48 PM EST |
| 25.00 | 11.10 | 13.50 | 12.30 | 11.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/2/2026 2:58:48 PM EST |
| 30.00 | 16.10 | 18.50 | 17.30 | 13.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 3/2/2026 2:58:48 PM EST |
| 35.00 | 20.80 | 23.80 | 22.30 | 12.33 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 3/2/2026 2:58:48 PM EST |
| 40.00 | 25.80 | 28.80 | 27.30 | 27.40 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 2:58:48 PM EST |