Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $24.21 as of 5/14/2025 7:11:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.60 | 24.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 19.10 | 21.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 16.70 | 19.10 | 10.75 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 14.10 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 12.50 | 11.90 | 14.10 | 5.45 | 0.00 | 0.00% | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 9.10 | 9.80 | 9.48 | 0.00 | 0.00% | 0 | 211 | 3.58 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 6.90 | 7.30 | 6.80 | 0.00 | 0.00% | 0 | 250 | 2.63 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 4.00 | 5.00 | 4.58 | 0.00 | 0.00% | 0 | 265 | 2.26 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.50 | 1.85 | 2.65 | 2.25 | 0.00 | 0.00% | 0 | 222 | 1.06 | 0.89 | 0.10 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 279 | 0.82 | 0.41 | 0.25 | -0.11 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 13 | 4.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 177 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.88 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.07 | -0.11 | 0.10 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 0.60 | 1.00 | 2.43 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.59 | 0.25 | -0.11 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 4.80 | 6.30 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 35.00 | 9.80 | 12.10 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |