Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $22.61 as of 10/8/2025 3:50:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.00 | 17.70 | 15.85 | % | 2.11 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 10.00 | 11.80 | 13.80 | 12.80 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 12.50 | 10.30 | 11.10 | 10.70 | % | 0.86 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 15.00 | 8.00 | 8.50 | 8.25 | % | 0.55 | 0 | 0 | 2.37 | 0.99 | 0.01 | -0.01 | 10/8/2025 2:59:04 PM EST | |||
| 17.50 | 5.60 | 6.10 | 5.85 | 4.80 | -0.40 | -7.70% | 0.33 | 15 | 82 | 1.54 | 0.94 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 20.00 | 3.50 | 3.70 | 3.60 | 3.70 | +0.52 | +16.36% | 0.18 | 104 | 386 | 1.04 | 0.82 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 22.50 | 1.90 | 2.10 | 2.00 | 1.95 | +0.27 | +16.08% | 0.09 | 320 | 961 | 1.10 | 0.61 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 25.00 | 0.95 | 1.05 | 1.00 | 1.01 | +0.20 | +24.70% | 0.04 | 628 | 2,459 | 1.10 | 0.38 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.03 | +13.64% | 0.01 | 344 | 1,176 | 1.24 | 0.13 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 125 | 5 | 1.45 | 0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 76 | 1.48 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.01 | 77 | 210 | 1.23 | -0.06 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 20.00 | 0.45 | 0.50 | 0.48 | 0.42 | -0.08 | -16.00% | 0.02 | 183 | 282 | 1.15 | -0.18 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 22.50 | 1.20 | 1.35 | 1.28 | 1.30 | +0.07 | +5.70% | 0.06 | 75 | 79 | 1.12 | -0.39 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 25.00 | 2.70 | 2.90 | 2.80 | 2.71 | -0.11 | -3.91% | 0.11 | 37 | 12 | 1.17 | -0.62 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 30.00 | 6.90 | 7.30 | 7.10 | 9.63 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.60 | -0.87 | 0.04 | -0.06 | 9/17/2025 | 10/8/2025 2:59:04 PM EST |
| 35.00 | 11.60 | 12.10 | 11.85 | % | 0.34 | 0 | 0 | 2.05 | -0.95 | 0.02 | -0.03 | 10/8/2025 2:59:04 PM EST |