Breaking News

Byrna Technologies Inc (BYRN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

19.18 -0.65 -3.28%

15/08 - Closed. Currency in USD

After Hours

19.12

-0.06

-0.31%

0:39:39 - Real-time Data

Type: Equity

Market: United States

Volume: 493,768
Bid/Ask: 0.00 / 0.00
Day's Range: 19.10 - 19.96

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

Aug 15, 2025 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
16	0%	16	18.8	0	2.50	0	0%	0	0.95	0
BYRN Call 2.50 Exp: Sep 19, 2025 Last: 16 Chg.: 0% SymbolBYRN\|20250919\|2.50C Delta0.9786 Imp Vol6.134 Bid16 Gamma0.0014 Theoretical17.4 Ask18.8 Theta-0.0269 Intrinsic Value16.68 Volume0 Vega0.0031 Time Value-0.68 Open Interest1 Rho0.0013 Delta / Theta-36.3736 BYRN Put 2.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolBYRN\|20250919\|2.50P Delta-0.0196 Imp Vol5.3418 Bid0 Gamma0.0015 Theoretical0.48 Ask0.95 Theta-0.0215 Intrinsic Value-16.68 Volume0 Vega0.0028 Time Value16.68 Open Interest0 Rho-0.0007 Delta / Theta0.9127
0	0%	13.7	15.9	0	5.00	0	0%	0	0.95	0
BYRN Call 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolBYRN\|20250919\|5.00C Delta0.9597 Imp Vol3.7165 Bid13.7 Gamma0.0039 Theoretical14.8 Ask15.9 Theta-0.0278 Intrinsic Value14.18 Volume0 Vega0.0051 Time Value-14.18 Open Interest1 Rho0.0035 Delta / Theta-34.556 BYRN Put 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolBYRN\|20250919\|5.00P Delta-0.0365 Imp Vol3.4662 Bid0 Gamma0.0039 Theoretical0.48 Ask0.95 Theta-0.0234 Intrinsic Value-14.18 Volume0 Vega0.0047 Time Value14.18 Open Interest0 Rho-0.001 Delta / Theta1.5603
0	0%	11.3	13.4	0	7.50	0	0%	0	0.95	0
BYRN Call 7.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolBYRN\|20250919\|7.50C Delta0.9379 Imp Vol2.7344 Bid11.3 Gamma0.0075 Theoretical12.35 Ask13.4 Theta-0.0291 Intrinsic Value11.68 Volume0 Vega0.0073 Time Value-11.68 Open Interest0 Rho0.0054 Delta / Theta-32.2506 BYRN Put 7.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolBYRN\|20250919\|7.50P Delta-0.0542 Imp Vol2.4979 Bid0 Gamma0.0074 Theoretical0.48 Ask0.95 Theta-0.0231 Intrinsic Value-11.68 Volume0 Vega0.0065 Time Value11.68 Open Interest8 Rho-0.0013 Delta / Theta2.3422
					19.18	Price @ Aug 15, 2025 20:53 GMT
1.35	-18.18%	1.25	1.45	78	20.00	2.15	18.78%	2	2.15	11
BYRN Call 20.00 Exp: Sep 19, 2025 Last: 1.35 Chg.: -18.18% SymbolBYRN\|20250919\|20.00C Delta0.4744 Imp Vol0.7021 Bid1.25 Gamma0.0955 Theoretical1.35 Ask1.45 Theta-0.0247 Intrinsic Value-0.82 Volume78 Vega0.0236 Time Value2.17 Open Interest286 Rho0.0074 Delta / Theta-19.2337 BYRN Put 20.00 Exp: Sep 19, 2025 Last: 2.15 Chg.: 18.78% SymbolBYRN\|20250919\|20.00P Delta-0.5241 Imp Vol0.7265 Bid2 Gamma0.0928 Theoretical2.15 Ask2.15 Theta-0.0233 Intrinsic Value0.82 Volume11 Vega0.0236 Time Value1.33 Open Interest659 Rho-0.0097 Delta / Theta22.5023
0.68	-21.84%	0.6	0.7	17	22.50	3.84	8.47%	3.8	4	3
BYRN Call 22.50 Exp: Sep 19, 2025 Last: 0.68 Chg.: -21.84% SymbolBYRN\|20250919\|22.50C Delta0.2826 Imp Vol0.7292 Bid0.6 Gamma0.0781 Theoretical0.68 Ask0.7 Theta-0.0215 Intrinsic Value-3.32 Volume17 Vega0.0201 Time Value4 Open Interest343 Rho0.0045 Delta / Theta-13.1431 BYRN Put 22.50 Exp: Sep 19, 2025 Last: 3.84 Chg.: 8.47% SymbolBYRN\|20250919\|22.50P Delta-0.7382 Imp Vol0.6882 Bid3.8 Gamma0.0807 Theoretical3.84 Ask4 Theta-0.0174 Intrinsic Value3.32 Volume3 Vega0.0193 Time Value0.52 Open Interest257 Rho-0.0125 Delta / Theta42.5304
0.33	-17.5%	0.3	0.35	101	25.00	5.8	0%	5.9	6.2	1
BYRN Call 25.00 Exp: Sep 19, 2025 Last: 0.33 Chg.: -17.5% SymbolBYRN\|20250919\|25.00C Delta0.1567 Imp Vol0.7489 Bid0.3 Gamma0.0539 Theoretical0.33 Ask0.35 Theta-0.0156 Intrinsic Value-5.82 Volume101 Vega0.0143 Time Value6.15 Open Interest983 Rho0.0026 Delta / Theta-10.0567 BYRN Put 25.00 Exp: Sep 19, 2025 Last: 5.8 Chg.: 0% SymbolBYRN\|20250919\|25.00P Delta-0.8579 Imp Vol0.7318 Bid5.9 Gamma0.053 Theoretical6.05 Ask6.2 Theta-0.0122 Intrinsic Value5.82 Volume1 Vega0.0132 Time Value-0.02 Open Interest113 Rho-0.0129 Delta / Theta70.2845

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	5,282.27	-20.65	-0.39%
NSE All Share	144,628.20	-738.83	-0.51%
US 30	44,923.3	+12.0	+0.03%
US 500	6,446.8	-21.7	-0.34%
FTSE 100	9,138.90	-38.34	-0.42%
DAX	24,359.30	-18.20	-0.07%
South Africa Top 40	94,498.38	-67.81	-0.07%

Brent Oil	65.85	-0.99	-1.48%
Crude Oil WTI	62.80	-1.16	-1.81%
Gold	3,382.60	-0.60	-0.02%
Silver	37.975	-0.094	-0.25%
Copper	4.4925	+0.0130	+0.29%
London Cocoa	5,604.00	+17.00	+0.30%
London Wheat	167.00	-2.40	-1.42%

Nigeria 10Y	15.676	+0.002	+0.01%
Nigeria 2Y	16.822	+0.005	+0.03%
U.K. 10Y	4.6960	+0.0530	+1.14%
Germany 10Y	2.7787	+0.0725	+2.68%
U.S. 10Y	4.328	+0.035	+0.82%
U.S. 5Y	3.845	+0.024	+0.63%
U.S. 2Y	3.759	+0.020	+0.53%

Fidelitybk	20.950	-0.050	-0.24%
Zenith Bank	72.40	+0.40	+0.56%
UBA	48.00	-0.30	-0.62%
First HoldCo	32.85	0.00	0.00%
Guaranty Trust Holding	97.70	+0.50	+0.51%
Sterling Bank	7.500	-0.400	-5.06%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
BYRN	19.18	-0.65	-3.28%
6988	3,317.0	+18.0	+0.55%
CBFV	31.63	-0.26	-0.82%
MFA	9.700	-0.020	-0.21%
5186	3,985.0	-20.0	-0.50%
TCIN11	145.92	0.00	0.00%
BHARAT Bond ETF A.	1,529.65	+1.09	+0.07%
FLKI	0.0001	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	3.80	-9.31%	118.00M
Ellah Lakes	14.88	-6.42%	34.24M
First HoldCo	32.85	0.00%	23.96M
Guaranty Trust Holding	97.70	+0.51%	20.67M
UBA	48.00	-0.62%	13.99M
Zenith Bank	72.40	+0.56%	13.81M
Lafarge Africa	138.00	0.00%	5.07M

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	3.85	+10.00%	102.42M
Ikeja	22.650	+9.95%	4.00M
Wema Bank	22.75	+9.90%	2.11M
Deap Capital Management Trust	1.61	+9.52%	5.87M
Tripple Gee and Co	5.60	+8.32%	483.48K
Dangote Sugar	55.95	+6.57%	3.19M
Fidson	43.900	+5.91%	805.81K

Name	Last	Chg. %	Vol.
Linkassure	2.43	-10.00%	50.01M
International Energy Insurance	3.33	-10.00%	4.58M
Lasaco Assurance PLC	4.05	-10.00%	52.85M
Nem	32.500	-9.97%	607.38K
Meyer	16.75	-9.95%	300.54K
Regal Insurance	1.36	-9.93%	46.96M
Coronation Insurance	3.63	-9.93%	28.60M