Options Chain for BEYOND INC COM (BYON) - $6.40 as of 6/2/2025 7:24:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 1.50 | 4.40 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 2.00 | 4.30 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 2.50 | 3.80 | 4.40 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 3.00 | 2.55 | 3.80 | % | 0 | 0 | 6.93 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 3.50 | 2.10 | 4.30 | % | 0 | 0 | 3.01 | 0.97 | 0.03 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 4.00 | 1.60 | 2.95 | % | 0 | 0 | 4.26 | 0.94 | 0.05 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 4.50 | 1.00 | 2.95 | % | 0 | 0 | 3.49 | 0.89 | 0.09 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.90 | % | 0 | 0 | 1.87 | 0.82 | 0.12 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 2.60 | % | 0 | 0 | 1.80 | 0.74 | 0.15 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 2.45 | % | 0 | 0 | 1.77 | 0.65 | 0.17 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 1.15 | % | 0 | 0 | 3.22 | 0.56 | 0.18 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 1.85 | % | 0 | 0 | 1.80 | 0.47 | 0.19 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.39 | 0.18 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 8.00 | 0.30 | 0.45 | % | 0 | 0 | 0.97 | 0.32 | 0.17 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 1.90 | % | 0 | 0 | 1.81 | 0.26 | 0.15 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 3.15 | 0.20 | 0.13 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.16 | 0.11 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.72 | 0.13 | 0.10 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 10.50 | 0.00 | 1.75 | % | 0 | 0 | 2.00 | 0.10 | 0.08 | 0.00 | 5/30/2025 3:59:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 1.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 7.63 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 6.26 | -0.03 | 0.03 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 1.60 | % | 0 | 0 | 1.86 | -0.06 | 0.05 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 1.95 | % | 0 | 0 | 2.80 | -0.11 | 0.09 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 4.28 | -0.18 | 0.12 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 2.10 | % | 0 | 0 | 2.83 | -0.26 | 0.15 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 6.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.35 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 2.10 | % | 0 | 0 | 2.51 | -0.44 | 0.18 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 2.25 | % | 0 | 0 | 2.40 | -0.53 | 0.19 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 2.45 | % | 0 | 0 | 1.87 | -0.61 | 0.18 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 8.00 | 1.40 | 3.90 | % | 0 | 0 | 3.08 | -0.68 | 0.17 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 8.50 | 1.25 | 4.10 | % | 0 | 0 | 1.65 | -0.74 | 0.15 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 9.00 | 1.10 | 4.30 | % | 0 | 0 | 2.29 | -0.80 | 0.13 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 9.50 | 2.65 | 3.40 | % | 0 | 0 | 3.45 | -0.84 | 0.11 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 2.90 | 5.60 | % | 0 | 0 | 3.44 | -0.87 | 0.10 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 10.50 | 3.80 | 6.00 | % | 0 | 0 | 3.66 | -0.90 | 0.08 | 0.00 | 5/30/2025 3:59:48 PM EST |