Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $17.88 as of 3/28/2025 2:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 11.60 | 13.30 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 9.10 | 11.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 6.70 | 8.50 | 11.11 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.99 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 4.30 | 5.80 | % | 0 | 0 | 2.27 | 0.92 | 0.04 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 2.55 | 2.80 | 2.40 | -1.00 | -29.42% | 10 | 20 | 0.94 | 0.76 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 1.20 | 1.35 | 1.18 | -0.72 | -37.90% | 111 | 187 | 0.91 | 0.50 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.45 | 0.60 | 0.50 | -0.45 | -47.37% | 57 | 484 | 0.91 | 0.27 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.15 | 0.70 | 0.22 | -0.13 | -37.15% | 126 | 280 | 1.21 | 0.14 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 58 | 309 | 0.98 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 156 | 402 | 1.27 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 70 | 2.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 473 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.08 | +0.02 | +33.34% | 1 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.33 | % | 1 | 0 | 1.86 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 12.50 | 0.15 | 0.25 | 0.19 | -0.01 | -5.00% | 1 | 11 | 1.09 | -0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.55 | 0.70 | 0.70 | +0.30 | +75.00% | 6 | 78 | 0.96 | -0.24 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 1.60 | 1.80 | 1.90 | +0.80 | +72.73% | 24 | 145 | 0.92 | -0.50 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 2.20 | 3.60 | 2.35 | 0.00 | 0.00% | 0 | 16 | 0.92 | -0.73 | 0.09 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 5.40 | 5.80 | 5.73 | +0.84 | +17.18% | 2 | 18 | 1.14 | -0.86 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 7.60 | 8.70 | 5.45 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.92 | 0.03 | -0.02 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 12.60 | 13.30 | 13.15 | +1.13 | +9.41% | 1 | 1 | 1.83 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 17.70 | 18.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 20.90 | 24.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 27.30 | 29.30 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 30.80 | 33.70 | 31.00 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |