Options Chain for BEYOND INC COM (BYON) - $7.64 as of 2/21/2025 7:56:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 6.10 | % | 0 | 0 | 2.31 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 2.95 | 3.10 | % | 0 | 0 | 1.33 | 0.86 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 1.50 | 1.70 | 1.79 | % | 8 | 0 | 1.32 | 0.62 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 10.00 | 0.75 | 0.90 | 0.85 | -0.55 | -39.29% | 13 | 2 | 1.30 | 0.39 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 0.40 | 0.85 | % | 0 | 0 | 1.41 | 0.25 | 0.08 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.25 | 0.35 | 0.50 | -0.10 | -16.67% | 3 | 10 | 1.40 | 0.18 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.13 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.30 | 0.45 | 0.25 | % | 2 | 0 | 1.36 | -0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 7.50 | 1.30 | 1.35 | 1.31 | +0.29 | +28.44% | 14 | 4 | 1.22 | -0.38 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 3.00 | 3.20 | % | 0 | 0 | 1.27 | -0.61 | 0.10 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 12.50 | 5.20 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.75 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 7.50 | 7.70 | % | 0 | 0 | 1.41 | -0.82 | 0.06 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 9.90 | 10.10 | % | 0 | 0 | 1.45 | -0.87 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST |