Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $33.18 as of 7/3/2025 9:01:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.90 | 22.80 | 21.35 | 18.40 | 0.00 | 0.00% | 1.71 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:53 PM EST |
| 15.00 | 17.50 | 20.30 | 18.90 | % | 1.26 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 17.50 | 14.90 | 17.80 | 16.35 | % | 0.93 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 20.00 | 12.50 | 15.00 | 13.75 | 12.90 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 22.50 | 10.00 | 11.70 | 10.85 | 9.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.88 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 25.00 | 8.00 | 10.10 | 9.05 | 9.00 | +2.45 | +37.41% | 0.36 | 38 | 36 | 1.20 | 0.95 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 30.00 | 4.20 | 4.40 | 4.30 | 4.10 | +1.08 | +35.77% | 0.14 | 37 | 1,997 | 0.82 | 0.76 | 0.05 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 35.00 | 1.35 | 1.65 | 1.50 | 1.52 | +0.62 | +68.89% | 0.04 | 25 | 576 | 0.80 | 0.42 | 0.07 | -0.08 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.23 | +85.19% | 0.01 | 21 | 131 | 0.83 | 0.16 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.05 | 0.02 | -0.02 | 6/30/2025 | 7/3/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:58:53 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:58:53 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:53 PM EST |
| 22.50 | 0.05 | 2.05 | 1.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1.85 | -0.01 | 0.01 | -0.01 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.18 | -0.29 | -61.71% | 0.01 | 11 | 199 | 1.02 | -0.05 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 30.00 | 0.90 | 1.40 | 1.15 | 0.90 | -0.60 | -40.00% | 0.04 | 4 | 529 | 0.97 | -0.24 | 0.05 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 35.00 | 3.10 | 3.70 | 3.40 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.90 | -0.58 | 0.07 | -0.08 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 40.00 | 6.40 | 7.90 | 7.15 | 8.18 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.92 | -0.84 | 0.04 | -0.05 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 45.00 | 11.20 | 12.70 | 11.95 | % | 0.27 | 0 | 0 | 1.45 | -0.95 | 0.02 | -0.02 | 7/3/2025 12:58:53 PM EST |