Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $17.79 as of 11/27/2025 8:02:06 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 | 13.30 | 17.20 | 15.25 | 19.70 | 0.00 | 0.00% | 6.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 11.40 | 14.20 | 12.80 | 22.26 | 0.00 | 0.00% | 2.56 | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 9.40 | 11.80 | 10.60 | 11.32 | 0.00 | 0.00% | 1.41 | 0 | 10 | 4.33 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 6.90 | 8.90 | 7.90 | 7.35 | 0.00 | 0.00% | 0.79 | 0 | 66 | 2.68 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 3.90 | 6.80 | 5.35 | 4.80 | 0.00 | 0.00% | 0.43 | 0 | 44 | 2.24 | 0.99 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 2.30 | 4.10 | 3.20 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 99 | 1.35 | 0.88 | 0.06 | -0.03 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 1.20 | 2.25 | 1.73 | 1.30 | 0.00 | 0.00% | 0.10 | 33 | 186 | 0.78 | 0.62 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.03 | +7.70% | 0.02 | 10 | 900 | 0.58 | 0.32 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.76 | 0.13 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 743 | 0.80 | 0.04 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,706 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 20 | 801 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 631 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 870 | 2.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:52 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 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 25 | 3.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 23 | 2.52 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.80 | -0.01 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.31 | -75.61% | 0.01 | 2 | 202 | 0.62 | -0.12 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 0.30 | 1.30 | 0.80 | 1.00 | -0.34 | -25.38% | 0.05 | 7 | 430 | 0.61 | -0.38 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 2.05 | 3.40 | 2.73 | 3.09 | 0.00 | 0.00% | 0.14 | 0 | 132 | 1.26 | -0.68 | 0.12 | -0.03 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 4.40 | 5.60 | 5.00 | 4.97 | -0.43 | -7.97% | 0.22 | 1 | 107 | 1.48 | -0.87 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 6.70 | 8.20 | 7.45 | 7.75 | 0.00 | 0.00% | 0.30 | 0 | 321 | 1.85 | -0.96 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 11.20 | 13.60 | 12.40 | 10.89 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.62 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 15.40 | 19.20 | 17.30 | 17.80 | 0.00 | 0.00% | 0.49 | 0 | 5 | 3.40 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 20.30 | 24.20 | 22.25 | 13.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 25.30 | 29.20 | 27.25 | % | 0.61 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 50.00 | 30.30 | 34.20 | 32.25 | 28.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:52 PM EST |