Options Chain for BEYOND INC COM (BYON) - $5.56 as of 3/28/2025 7:24:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.50 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 2.30 | 4.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.50 | 2.15 | 3.00 | % | 0 | 0 | 2.26 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 1.35 | 2.50 | % | 0 | 0 | 1.80 | 0.98 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.50 | 1.75 | 2.05 | % | 0 | 0 | 1.17 | 0.92 | 0.08 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 1.40 | 1.55 | 1.45 | -0.25 | -14.71% | 9 | 483 | 1.20 | 0.85 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 4.50 | 1.00 | 1.15 | % | 0 | 0 | 1.10 | 0.76 | 0.20 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.65 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 59 | 1.00 | 0.63 | 0.25 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 0.35 | 0.60 | 0.50 | -0.20 | -28.58% | 11 | 46 | 0.96 | 0.50 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.30 | 0.45 | 0.35 | -0.15 | -30.00% | 11 | 52 | 1.07 | 0.38 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | -0.11 | -30.56% | 1 | 43 | 1.06 | 0.29 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.15 | 0.25 | 0.15 | +0.01 | +7.15% | 51 | 206 | 1.14 | 0.21 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 277 | 1.16 | 0.16 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 42 | 1.30 | 0.11 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.08 | 0.09 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.06 | 0.07 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.20 | % | 0 | 0 | 1.47 | 0.04 | 0.06 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.56 | 0.03 | 0.04 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.21 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.35 | % | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.13 | -0.02 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.33 | -0.08 | 0.08 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 4.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 9 | 1.14 | -0.15 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 2 | 35 | 1.04 | -0.24 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 0.40 | 0.50 | 0.35 | -0.03 | -7.90% | 4 | 17 | 1.04 | -0.37 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 0.05 | 0.75 | 0.75 | -0.17 | -18.48% | 7 | 1 | 1.00 | -0.50 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 1.00 | 1.10 | 1.00 | +0.25 | +33.34% | 1 | 78 | 1.04 | -0.62 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 1.35 | 1.50 | % | 0 | 0 | 1.02 | -0.71 | 0.22 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 1.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.79 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 2.15 | 2.95 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.84 | 0.15 | -0.01 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 2.20 | 4.00 | % | 0 | 0 | 1.04 | -0.89 | 0.12 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 8.50 | 2.20 | 3.90 | % | 0 | 0 | 1.65 | -0.92 | 0.09 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 2.55 | 4.30 | 3.67 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.94 | 0.07 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 3.50 | 4.80 | % | 0 | 0 | 1.61 | -0.96 | 0.06 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 3.60 | 7.00 | % | 0 | 0 | 1.70 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.50 | 4.20 | 5.40 | % | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 4.60 | 8.00 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST |