Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $17.40 as of 1/12/2026 1:27:09 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 | 14.10 | 17.10 | 15.60 | % | 6.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 5.00 | 11.60 | 14.40 | 13.00 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 7.50 | 9.40 | 11.90 | 10.65 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 10.00 | 6.90 | 9.40 | 8.15 | % | 0.82 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 12.50 | 4.50 | 6.50 | 5.50 | 5.28 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:54 PM EST |
| 15.00 | 2.00 | 4.10 | 3.05 | 2.37 | 0.00 | 0.00% | 0.20 | 0 | 13 | 3.72 | 0.99 | 0.04 | 0.00 | 1/7/2026 | 1/12/2026 3:59:54 PM EST |
| 17.50 | 0.50 | 0.80 | 0.65 | 0.55 | -0.05 | -8.34% | 0.04 | 18 | 232 | 0.77 | 0.56 | 0.28 | -0.07 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 8 | 1,299 | 0.89 | 0.06 | 0.09 | -0.02 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/12/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/12/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 20 | 107 | 1.28 | -0.01 | 0.04 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 17.50 | 0.25 | 0.70 | 0.48 | 0.53 | -0.29 | -35.37% | 0.03 | 5 | 73 | 0.74 | -0.44 | 0.28 | -0.07 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | 2.61 | +0.33 | +14.48% | 0.13 | 5 | 15 | 2.33 | -0.94 | 0.09 | -0.02 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 22.50 | 4.40 | 5.40 | 4.90 | 4.93 | -1.02 | -17.15% | 0.22 | 6 | 3 | 2.67 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:54 PM EST |
| 25.00 | 6.70 | 8.10 | 7.40 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/12/2026 3:59:54 PM EST |
| 30.00 | 11.30 | 13.40 | 12.35 | % | 0.41 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:54 PM EST |