Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $6.10 as of 4/27/2026 7:16:38 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 | 3.10 | 4.20 | 3.65 | 3.69 | 0.00 | 0.00% | 1.46 | 0 | 12 | 4.96 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:58 PM EST |
| 5.00 | 0.65 | 1.60 | 1.13 | 1.25 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.49 | 0.86 | 0.17 | -0.01 | 4/23/2026 | 4/27/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.01 | 5 | 94 | 0.84 | 0.13 | 0.22 | -0.01 | 4/27/2026 | 4/27/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.01 | 1 | 135 | 1.24 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 4/27/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 61 | 3.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/27/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:58 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 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.40 | -0.14 | 0.17 | -0.01 | 4/23/2026 | 4/27/2026 3:59:58 PM EST |
| 7.50 | 1.10 | 2.05 | 1.58 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 73 | 1.16 | -0.87 | 0.22 | -0.01 | 4/24/2026 | 4/27/2026 3:59:58 PM EST |
| 10.00 | 3.30 | 4.50 | 3.90 | 2.70 | 0.00 | 0.00% | 0.39 | 0 | 12 | 2.73 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 4/27/2026 3:59:58 PM EST |
| 12.50 | 5.60 | 7.10 | 6.35 | % | 0.51 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:58 PM EST | |||
| 15.00 | 8.10 | 9.60 | 8.85 | % | 0.59 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:58 PM EST | |||
| 17.50 | 10.20 | 12.60 | 11.40 | % | 0.65 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:58 PM EST |