Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $19.21 as of 8/22/2025 7:51:59 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 | 15.90 | 19.70 | 17.80 | 16.00 | 0.00 | 0.00% | 7.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 13.40 | 17.20 | 15.30 | 13.40 | 0.00 | 0.00% | 3.06 | 0 | 1 | 6.86 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 8/22/2025 4:00:00 PM EST |
| 7.50 | 10.90 | 14.60 | 12.75 | % | 1.70 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 10.10 | 12.20 | 11.15 | 22.90 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 7.60 | 8.20 | 7.90 | 7.00 | 0.00 | 0.00% | 0.63 | 0 | 30 | 1.59 | 0.98 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 5.20 | 5.60 | 5.40 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 48 | 1.02 | 0.92 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 3.10 | 3.30 | 3.20 | 2.58 | 0.00 | 0.00% | 0.18 | 0 | 269 | 0.69 | 0.80 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 1.50 | 1.70 | 1.60 | 1.72 | +0.52 | +43.34% | 0.08 | 55 | 419 | 0.66 | 0.56 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.65 | 0.80 | 0.73 | 0.71 | +0.21 | +42.00% | 0.03 | 9 | 374 | 0.68 | 0.31 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.06 | +24.00% | 0.01 | 11 | 983 | 0.69 | 0.17 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 1,935 | 0.96 | 0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 619 | 1.06 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 802 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 153 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:00 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 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 8 | 3.32 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 2 | 42 | 1.00 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.01 | 11 | 75 | 0.79 | -0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 0.40 | 0.55 | 0.48 | 0.45 | -0.25 | -35.72% | 0.03 | 7 | 123 | 0.70 | -0.20 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.50 | -27.03% | 0.07 | 27 | 783 | 0.65 | -0.44 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 2.85 | 3.10 | 2.98 | 2.90 | -0.89 | -23.49% | 0.13 | 41 | 256 | 0.68 | -0.69 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 4.90 | 5.20 | 5.05 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 112 | 0.69 | -0.83 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 9.40 | 10.00 | 9.70 | 10.64 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.02 | -0.95 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 14.40 | 15.20 | 14.80 | 13.24 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.50 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 19.50 | 20.20 | 19.85 | 17.65 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.74 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 24.70 | 25.00 | 24.85 | % | 0.55 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 29.30 | 30.00 | 29.65 | % | 0.59 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |