Options Chain for BEYOND INC COM (BYON) - $5.31 as of 3/31/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1.50 | 3.00 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 2.00 | 3.70 | 3.90 | % | 0 | 0 | 2.46 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 2.50 | 3.20 | 3.50 | % | 0 | 0 | 7.62 | 0.98 | 0.02 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 3.00 | 2.10 | 3.00 | % | 0 | 0 | 1.01 | 0.95 | 0.04 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 3.50 | 1.60 | 2.55 | % | 0 | 0 | 1.37 | 0.90 | 0.06 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 4.00 | 1.95 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.85 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 4.50 | 1.60 | 1.80 | % | 0 | 0 | 1.38 | 0.79 | 0.12 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 5.00 | 1.25 | 1.45 | % | 0 | 0 | 1.26 | 0.71 | 0.14 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 5.50 | 0.90 | 1.15 | 1.05 | % | 2 | 0 | 1.16 | 0.63 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 6.00 | 0.80 | 0.90 | 0.60 | -0.30 | -33.34% | 5 | 13 | 1.25 | 0.55 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 6.50 | 0.60 | 0.70 | % | 0 | 0 | 1.21 | 0.47 | 0.17 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 7.00 | 0.45 | 0.55 | 0.45 | % | 34 | 0 | 1.20 | 0.40 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 7.50 | 0.35 | 0.85 | 0.40 | % | 11 | 0 | 1.25 | 0.33 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 8.00 | 0.25 | 0.40 | % | 0 | 0 | 1.23 | 0.28 | 0.14 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 8.50 | 0.20 | 0.35 | % | 0 | 0 | 1.27 | 0.23 | 0.13 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 9.00 | 0.15 | 0.30 | % | 0 | 0 | 1.33 | 0.20 | 0.12 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 9.50 | 0.10 | 0.25 | % | 0 | 0 | 1.42 | 0.16 | 0.10 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.41 | 0.13 | 0.09 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 10.50 | 0.00 | 0.20 | % | 0 | 0 | 1.49 | 0.11 | 0.08 | -0.01 | 3/31/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 9.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1.50 | 0.00 | 1.35 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | -0.02 | 0.02 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 1.78 | -0.05 | 0.04 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 3.50 | 0.05 | 0.20 | % | 0 | 0 | 1.35 | -0.10 | 0.06 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 4.00 | 0.15 | 0.30 | % | 0 | 0 | 1.33 | -0.15 | 0.09 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 4.50 | 0.30 | 0.45 | 0.39 | % | 11 | 0 | 1.32 | -0.21 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 5.00 | 0.45 | 0.60 | % | 0 | 0 | 1.24 | -0.29 | 0.14 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 5.50 | 0.70 | 0.85 | 0.80 | -0.10 | -11.12% | 11 | 2 | 1.25 | -0.37 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 6.00 | 1.00 | 1.10 | 1.16 | 0.00 | 0.00% | 0 | 4 | 1.24 | -0.45 | 0.17 | -0.01 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 6.50 | 1.30 | 1.40 | 1.40 | +0.06 | +4.48% | 1 | 2 | 1.21 | -0.53 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 7.00 | 1.65 | 1.80 | % | 0 | 0 | 1.23 | -0.60 | 0.16 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 7.50 | 2.05 | 2.15 | % | 0 | 0 | 1.21 | -0.67 | 0.15 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 8.00 | 2.45 | 2.60 | % | 0 | 0 | 1.23 | -0.72 | 0.14 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 8.50 | 2.90 | 3.10 | % | 0 | 0 | 1.31 | -0.77 | 0.13 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 9.00 | 2.60 | 4.00 | % | 0 | 0 | 1.17 | -0.80 | 0.12 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 9.50 | 3.20 | 4.00 | % | 0 | 0 | 1.53 | -0.84 | 0.10 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 10.00 | 3.70 | 5.10 | % | 0 | 0 | 1.44 | -0.87 | 0.09 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 10.50 | 4.60 | 5.60 | % | 0 | 0 | 1.52 | -0.89 | 0.08 | -0.01 | 3/31/2025 4:00:06 PM EST |