Options Chain for BEYOND INC COM (BYON) - $9.68 as of 2/4/2025 8:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 9.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 2.50 | 7.00 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 3.00 | 6.50 | 7.60 | % | 0 | 0 | 8.64 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 3.50 | 5.20 | 7.20 | % | 0 | 0 | 6.68 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 4.00 | 5.40 | 8.50 | % | 0 | 0 | 2.26 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 4.50 | 5.00 | 5.50 | % | 0 | 0 | 5.34 | 0.95 | 0.02 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 5.00 | 4.70 | 5.20 | % | 0 | 0 | 1.97 | 0.93 | 0.02 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 5.50 | 3.00 | 4.60 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.91 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 6.00 | 3.90 | 4.20 | 3.65 | +0.45 | +14.07% | 1 | 2 | 2.93 | 0.88 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 6.50 | 3.60 | 3.80 | 1.67 | % | 16 | 0 | 1.50 | 0.85 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 7.00 | 2.70 | 3.50 | 2.62 | % | 1 | 0 | 2.34 | 0.81 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 7.50 | 2.55 | 3.70 | 1.80 | +0.20 | +12.50% | 1 | 5 | 2.08 | 0.78 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 8.00 | 2.60 | 2.90 | 1.40 | +0.10 | +7.70% | 1 | 2 | 2.62 | 0.74 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 8.50 | 1.70 | 2.60 | 1.83 | +0.43 | +30.72% | 2 | 1 | 1.58 | 0.70 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 9.00 | 1.75 | 3.00 | 1.77 | +0.97 | +121.25% | 8 | 2 | 1.66 | 0.66 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 9.50 | 1.80 | 2.15 | 2.00 | +1.25 | +166.67% | 4 | 5 | 1.50 | 0.62 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 1.75 | 2.90 | 1.40 | +0.42 | +42.86% | 17 | 8 | 1.64 | 0.58 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 10.50 | 1.55 | 1.75 | 0.89 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.54 | 0.08 | -0.03 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 1.40 | 2.00 | 1.15 | % | 9 | 0 | 1.78 | 0.51 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 11.50 | 1.25 | 1.50 | 1.02 | % | 20 | 0 | 1.59 | 0.48 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 12.00 | 1.15 | 1.40 | 1.35 | % | 10 | 0 | 1.65 | 0.44 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 12.50 | 1.05 | 1.55 | 1.05 | +0.40 | +61.54% | 1 | 1 | 1.77 | 0.41 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 0.95 | 1.15 | % | 0 | 0 | 1.67 | 0.39 | 0.08 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 14.00 | 0.75 | 1.05 | % | 0 | 0 | 1.67 | 0.34 | 0.07 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 0.65 | 1.50 | % | 0 | 0 | 1.71 | 0.31 | 0.07 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 16.00 | 0.40 | 0.90 | % | 0 | 0 | 2.20 | 0.24 | 0.06 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 17.00 | 0.30 | 1.45 | % | 0 | 0 | 2.03 | 0.24 | 0.06 | -0.02 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 4.40 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 3.87 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | -0.05 | 0.02 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 5.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.07 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 5.50 | 0.20 | 0.35 | % | 0 | 0 | 1.79 | -0.09 | 0.03 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 6.00 | 0.25 | 0.45 | 0.40 | % | 25 | 0 | 2.51 | -0.12 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 6.50 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | -0.15 | 0.05 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 7.00 | 0.20 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.45 | -0.19 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 7.50 | 0.40 | 0.90 | 1.56 | +0.41 | +35.66% | 3 | 4 | 2.13 | -0.22 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 8.00 | 0.95 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 21 | 1.67 | -0.26 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 8.50 | 1.20 | 1.75 | 1.25 | % | 2 | 0 | 1.87 | -0.30 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 9.00 | 1.45 | 2.15 | % | 0 | 0 | 1.85 | -0.34 | 0.07 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 9.50 | 1.75 | 2.40 | % | 0 | 0 | 1.84 | -0.38 | 0.08 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 2.05 | 2.65 | % | 0 | 0 | 1.62 | -0.42 | 0.08 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 10.50 | 2.30 | 2.90 | 2.67 | % | 50 | 0 | 1.71 | -0.46 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 11.00 | 2.70 | 2.90 | % | 0 | 0 | 1.62 | -0.49 | 0.08 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 11.50 | 3.00 | 3.30 | % | 0 | 0 | 1.62 | -0.52 | 0.08 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 12.00 | 3.40 | 3.70 | % | 0 | 0 | 1.65 | -0.56 | 0.08 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 12.50 | 3.80 | 4.10 | % | 0 | 0 | 1.62 | -0.59 | 0.08 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 13.00 | 4.20 | 4.50 | % | 0 | 0 | 1.61 | -0.61 | 0.08 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 14.00 | 4.40 | 5.70 | % | 0 | 0 | 1.94 | -0.66 | 0.07 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 5.90 | 6.60 | % | 0 | 0 | 1.76 | -0.69 | 0.07 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 16.00 | 6.80 | 7.20 | % | 0 | 0 | 3.15 | -0.76 | 0.06 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 17.00 | 7.70 | 8.10 | % | 0 | 0 | 1.81 | -0.76 | 0.06 | -0.02 | 2/4/2025 4:00:04 PM EST |