Breaking News

Byrna Technologies Inc (BYRN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

23.65 +0.11 +0.47%

25/07 - Closed. Currency in USD

After Hours

23.75

+0.10

+0.42%

0:57:49 - Real-time Data

Type: Equity

Market: United States

Volume: 536,623
Bid/Ask: 0.00 / 0.00
Day's Range: 23.05 - 24.13

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Byrna Technologies Option Chain

Get free option data for BYRN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Byrna Technologies options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 25, 2025 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.5	13.4	0	12.50	0	0%	0	0.75	0
BYRN Call 12.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolBYRN\|20250815\|12.50C Delta0.9123 Imp Vol2.5415 Bid10.5 Gamma0.0111 Theoretical11.95 Ask13.4 Theta-0.0558 Intrinsic Value11.15 Volume0 Vega0.009 Time Value-11.15 Open Interest0 Rho0.0055 Delta / Theta-16.3402 BYRN Put 12.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolBYRN\|20250815\|12.50P Delta-0.0609 Imp Vol2.0493 Bid0 Gamma0.0104 Theoretical0.38 Ask0.75 Theta-0.0331 Intrinsic Value-11.15 Volume0 Vega0.0068 Time Value11.15 Open Interest0 Rho-0.001 Delta / Theta1.8361
0	0%	8.1	10.9	0	15.00	0	0%	0	0.95	0
BYRN Call 15.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolBYRN\|20250815\|15.00C Delta0.8833 Imp Vol2.0068 Bid8.1 Gamma0.0172 Theoretical9.5 Ask10.9 Theta-0.0545 Intrinsic Value8.65 Volume0 Vega0.0111 Time Value-8.65 Open Interest0 Rho0.0066 Delta / Theta-16.2063 BYRN Put 15.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolBYRN\|20250815\|15.00P Delta-0.0903 Imp Vol1.6765 Bid0 Gamma0.0171 Theoretical0.48 Ask0.95 Theta-0.0366 Intrinsic Value-8.65 Volume0 Vega0.0092 Time Value8.65 Open Interest0 Rho-0.0014 Delta / Theta2.4685
8.3	0%	5.8	8.1	0	17.50	0.08	0%	0	0.8	0
BYRN Call 17.50 Exp: Aug 15, 2025 Last: 8.3 Chg.: 0% SymbolBYRN\|20250815\|17.50C Delta0.851 Imp Vol1.4635 Bid5.8 Gamma0.028 Theoretical6.95 Ask8.1 Theta-0.0475 Intrinsic Value6.15 Volume0 Vega0.0132 Time Value2.15 Open Interest1 Rho0.0076 Delta / Theta-17.9324 BYRN Put 17.50 Exp: Aug 15, 2025 Last: 0.08 Chg.: 0% SymbolBYRN\|20250815\|17.50P Delta-0.1104 Imp Vol1.1668 Bid0 Gamma0.0285 Theoretical0.4 Ask0.8 Theta-0.0294 Intrinsic Value-6.15 Volume0 Vega0.0107 Time Value6.23 Open Interest42 Rho-0.0016 Delta / Theta3.7578
					23.65	Price @ Jul 25, 2025 20:53 GMT
1.1	-4.35%	1	1.3	47	25.00	2.25	4.65%	2.15	2.65	4
BYRN Call 25.00 Exp: Aug 15, 2025 Last: 1.1 Chg.: -4.35% SymbolBYRN\|20250815\|25.00C Delta0.4121 Imp Vol0.7174 Bid1 Gamma0.0957 Theoretical1.1 Ask1.3 Theta-0.0387 Intrinsic Value-1.35 Volume47 Vega0.0221 Time Value2.45 Open Interest2,487 Rho0.005 Delta / Theta-10.6379 BYRN Put 25.00 Exp: Aug 15, 2025 Last: 2.25 Chg.: 4.65% SymbolBYRN\|20250815\|25.00P Delta-0.6052 Imp Vol0.6517 Bid2.15 Gamma0.1047 Theoretical2.25 Ask2.65 Theta-0.0323 Intrinsic Value1.35 Volume4 Vega0.0218 Time Value0.9 Open Interest296 Rho-0.0077 Delta / Theta18.7601
0.22	-12%	0.15	0.25	4	30.00	6.4	0%	6.1	7.1	1
BYRN Call 30.00 Exp: Aug 15, 2025 Last: 0.22 Chg.: -12% SymbolBYRN\|20250815\|30.00C Delta0.1136 Imp Vol0.7559 Bid0.15 Gamma0.0449 Theoretical0.22 Ask0.25 Theta-0.0199 Intrinsic Value-6.35 Volume4 Vega0.0109 Time Value6.57 Open Interest236 Rho0.0014 Delta / Theta-5.6978 BYRN Put 30.00 Exp: Aug 15, 2025 Last: 6.4 Chg.: 0% SymbolBYRN\|20250815\|30.00P Delta-0.9447 Imp Vol0.6159 Bid6.1 Gamma0.0333 Theoretical6.4 Ask7.1 Theta-0.0076 Intrinsic Value6.35 Volume1 Vega0.0062 Time Value0.05 Open Interest55 Rho-0.0072 Delta / Theta123.7281
0.05	0%	0	0.15	0	35.00	12.33	0%	11	12.9	0
BYRN Call 35.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolBYRN\|20250815\|35.00C Delta0.0402 Imp Vol0.8761 Bid0 Gamma0.0174 Theoretical0.08 Ask0.15 Theta-0.0103 Intrinsic Value-11.35 Volume0 Vega0.0049 Time Value11.4 Open Interest315 Rho0.0005 Delta / Theta-3.8864 BYRN Put 35.00 Exp: Aug 15, 2025 Last: 12.33 Chg.: 0% SymbolBYRN\|20250815\|35.00P Delta-0.8282 Imp Vol1.4592 Bid11 Gamma0.0311 Theoretical11.95 Ask12.9 Theta-0.0475 Intrinsic Value11.35 Volume0 Vega0.0144 Time Value0.98 Open Interest10 Rho-0.0126 Delta / Theta17.4196

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

BYRN Comments

Write your thoughts about Byrna Technologies Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,899.8	+205.7	+0.46%
US 500	6,393.4	+30.0	+0.47%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.44	-0.74	-1.07%
Crude Oil WTI	65.16	-0.87	-1.32%
Gold	3,335.60	-37.90	-1.12%
Silver	38.365	-0.859	-2.19%
Copper	5.7850	-0.0165	-0.28%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.386	-0.022	-0.50%
U.S. 5Y	3.952	-0.019	-0.48%
U.S. 2Y	3.917	-0.008	-0.20%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
BYRN	23.65	+0.11	+0.47%
0731	0.207	+0.001	+0.49%
WIT	2.52	-0.04	-1.56%
CCLC	25.35	-0.01	-0.04%
PNC	167.00	-1.00	-0.60%
MSTG	0.21	+0.01	+4.88%
6038	0.243	-0.001	-0.41%
EMR	126.44	+1.76	+1.41%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Ikeja	23.100	+10.00%	3.01M
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K