Options Chain for BEYOND INC COM (BYON) - $4.01 as of 5/5/2025 7:42:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.50 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.00 | 2.05 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.50 | 1.40 | 4.50 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.00 | 0.95 | 4.10 | % | 0 | 0 | 0.00 | 0.97 | 0.04 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.50 | 0.85 | 1.50 | % | 0 | 0 | 1.72 | 0.90 | 0.11 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 3.00 | 0.60 | 1.35 | % | 0 | 0 | 1.05 | 0.81 | 0.19 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 3.50 | 0.70 | 0.75 | % | 0 | 0 | 1.12 | 0.67 | 0.27 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 4.00 | 0.40 | 0.50 | % | 0 | 0 | 1.03 | 0.52 | 0.31 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 4.50 | 0.20 | 0.35 | 0.25 | % | 5 | 0 | 1.00 | 0.38 | 0.30 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 5.00 | 0.15 | 0.25 | 0.20 | % | 37 | 0 | 1.07 | 0.28 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 5.50 | 0.10 | 0.20 | 0.14 | % | 6 | 0 | 1.13 | 0.22 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 6.00 | 0.05 | 0.15 | % | 0 | 0 | 1.12 | 0.18 | 0.17 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 1.40 | % | 0 | 0 | 2.01 | 0.09 | 0.13 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.06 | 0.09 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 4.51 | 0.03 | 0.06 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 4.02 | 0.02 | 0.04 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 1.70 | % | 0 | 0 | 7.60 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.45 | -0.03 | 0.04 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.50 | 0.05 | 0.15 | 0.07 | % | 20 | 0 | 1.26 | -0.10 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 3.00 | 0.10 | 0.25 | % | 0 | 0 | 1.09 | -0.19 | 0.19 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 3.50 | 0.30 | 0.40 | 0.37 | % | 21 | 0 | 1.06 | -0.33 | 0.27 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 4.00 | 0.55 | 0.60 | 0.56 | % | 1 | 0 | 0.98 | -0.48 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 4.50 | 0.90 | 1.00 | % | 0 | 0 | 1.05 | -0.62 | 0.30 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 1.25 | 1.40 | % | 0 | 0 | 1.01 | -0.72 | 0.26 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 5.50 | 1.50 | 1.85 | % | 0 | 0 | 1.24 | -0.78 | 0.21 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 2.15 | 2.30 | % | 0 | 0 | 1.27 | -0.82 | 0.17 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 6.50 | 1.95 | 2.80 | % | 0 | 0 | 1.41 | -0.91 | 0.13 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.00 | 2.65 | 3.30 | % | 0 | 0 | 1.94 | -0.94 | 0.09 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 3.60 | 3.80 | % | 0 | 0 | 3.13 | -0.97 | 0.06 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 8.00 | 4.00 | 5.50 | % | 0 | 0 | 2.41 | -0.98 | 0.04 | 0.00 | 5/5/2025 3:59:58 PM EST |