Options Chain for BEYOND INC COM (BYON) - $4.39 as of 5/9/2025 11:10:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 1.00 | 2.70 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 1.50 | 2.55 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 2.00 | 2.20 | 3.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 2.50 | 1.95 | 2.70 | % | 0 | 0 | 2.32 | 0.98 | 0.07 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 3.00 | 1.50 | 2.20 | % | 0 | 0 | 1.69 | 0.91 | 0.12 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 3.50 | 1.10 | 1.35 | % | 0 | 0 | 1.49 | 0.81 | 0.17 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 4.00 | 0.85 | 1.15 | 1.04 | % | 22 | 0 | 0.99 | 0.69 | 0.22 | 0.00 | 5/9/2025 | 5/9/2025 9:58:59 AM EST | |
| 4.50 | 0.50 | 0.85 | 0.77 | % | 4 | 0 | 1.07 | 0.57 | 0.25 | -0.01 | 5/9/2025 | 5/9/2025 9:58:59 AM EST | |
| 5.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.45 | 0.25 | -0.01 | 5/8/2025 | 5/9/2025 9:58:59 AM EST |
| 5.50 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | 0.34 | 0.23 | -0.01 | 5/9/2025 9:58:59 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.10 | -0.11 | -52.39% | 3 | 3 | 1.20 | 0.26 | 0.20 | 0.00 | 5/9/2025 | 5/9/2025 9:58:59 AM EST |
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.20 | 0.17 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.15 | 0.14 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.11 | 0.11 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 3.05 | 0.07 | 0.08 | 0.00 | 5/9/2025 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 2.50 | 0.00 | 0.10 | % | 0 | 0 | 2.19 | -0.02 | 0.07 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 3.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.29 | -0.09 | 0.12 | 0.00 | 5/8/2025 | 5/9/2025 9:58:59 AM EST |
| 3.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.19 | -0.19 | 0.17 | 0.00 | 5/8/2025 | 5/9/2025 9:58:59 AM EST |
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 1.09 | -0.31 | 0.22 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 4.50 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | -0.43 | 0.25 | -0.01 | 5/9/2025 9:58:59 AM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | -0.55 | 0.25 | -0.01 | 5/9/2025 9:58:59 AM EST | |||
| 5.50 | 1.20 | 1.55 | % | 0 | 0 | 0.98 | -0.66 | 0.23 | -0.01 | 5/9/2025 9:58:59 AM EST | |||
| 6.00 | 1.65 | 2.05 | % | 0 | 0 | 1.04 | -0.74 | 0.20 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 6.50 | 2.05 | 2.25 | % | 0 | 0 | 0.48 | -0.80 | 0.17 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 7.00 | 2.25 | 2.95 | % | 0 | 0 | 1.67 | -0.85 | 0.14 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 7.50 | 2.95 | 3.20 | % | 0 | 0 | 1.10 | -0.89 | 0.11 | 0.00 | 5/9/2025 9:58:59 AM EST | |||
| 8.00 | 3.30 | 3.80 | % | 0 | 0 | 1.20 | -0.93 | 0.08 | 0.00 | 5/9/2025 9:58:59 AM EST |