Quote for BYRN (BYRNA TECHNOLOGIES INC COMMON)

Data as of Oct 28, 2026

Last

4.65

Change

-0.08

Open

4.72

Previous

4.73

High

4.73

Low

4.55

Bid

-

Ask

-

Volume

220,556

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.834

Hist Vol

0.877

Opt Volume

104

Open Int

6,492

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Mar 19 '27 2.50	2.89	1.34	33.18%	5	2.68
Jan 15 '27 2.50	2.20	0.65	15.96%	3	1.98
Oct 16 '26 5.00	0.13	0.13	3.09%	0	1.59
Nov 20 '26 2.50	1.70	0.15	3.60%	1	1.46

Straddles

Call	Put	Price	ITM
Mar 19 '27 2.50	Mar 19 '27 2.50	3.24	1.55
Jan 15 '27 2.50	Jan 15 '27 2.50	2.45	1.55
Dec 18 '26 2.50	Dec 18 '26 2.50	1.71	1.55
Jan 21 '28 2.50	Jan 21 '28 2.50	2.95	1.55

Bull Put Spreads

Short	Long	Credit	Width
Jan 15 '27 7.50	Jan 15 '27 5.00	2.65	2.50
Jan 15 '27 7.50	Jan 15 '27 2.50	3.90	5.00
Dec 18 '26 7.50	Dec 18 '26 5.00	2.43	2.50
Dec 18 '26 7.50	Dec 18 '26 2.50	3.64	5.00

Bear Call Spreads

Short	Long	Credit	Width
Mar 19 '27 2.50	Mar 19 '27 5.00	2.29	2.50
Jan 15 '27 2.50	Jan 15 '27 5.00	1.85	2.50
Nov 20 '26 2.50	Nov 20 '26 5.00	1.47	2.50
Dec 18 '26 2.50	Dec 18 '26 5.00	1.25	2.50

Bull Call Spreads

Short	Long	Debit	Width
Jan 21 '28 5.00	Jan 21 '28 2.50	-0.76	2.50
Oct 16 '26 5.00	Oct 16 '26 2.50	-1.43	2.50
Jan 21 '28 7.50	Jan 21 '28 2.50	-1.36	5.00
Dec 18 '26 5.00	Dec 18 '26 2.50	-1.25	2.50

Bear Put Spreads

Short	Long	Debit	Width
Jan 21 '28 2.50	Jan 21 '28 5.00	-1.31	2.50
Jan 15 '27 2.50	Jan 15 '27 5.00	-1.25	2.50
Dec 18 '26 2.50	Dec 18 '26 5.00	-1.21	2.50
Mar 19 '27 2.50	Mar 19 '27 5.00	-1.40	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Mar 19 '27 2.50	Jan 21 '28 2.50	0.88	10
Jan 15 '27 2.50	Jan 21 '28 2.50	0.19	12
Oct 16 '26 5.00	Jan 15 '27 5.00	-0.22	3
Nov 20 '26 2.50	Jan 21 '28 2.50	-0.31	14

Calendar Put Spreads

Short	Long	Debit	Months
Jan 15 '27 2.50	Mar 19 '27 2.50	-0.10	2
Dec 18 '26 2.50	Mar 19 '27 2.50	-0.19	3
Mar 19 '27 5.00	Jan 21 '28 5.00	-0.50	10
Jan 15 '27 5.00	Jan 21 '28 5.00	-0.75	12