Options Chain for BEYOND INC COM (BYON) - $6.50 as of 6/13/2025 9:00:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 1.50 | 3.60 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 2.00 | 3.70 | 5.40 | % | 0 | 0 | 6.37 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 2.50 | 3.10 | 5.80 | % | 0 | 0 | 2.31 | 0.98 | 0.01 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 3.00 | 2.20 | 4.50 | % | 0 | 0 | 5.09 | 0.96 | 0.02 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 3.50 | 1.80 | 4.50 | % | 0 | 0 | 3.02 | 0.93 | 0.04 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 4.00 | 1.95 | 3.40 | % | 0 | 0 | 3.12 | 0.89 | 0.06 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 4.50 | 1.55 | 4.10 | % | 0 | 0 | 3.68 | 0.84 | 0.07 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 2.00 | 2.06 | 0.00 | 0.00% | 0 | 134 | 2.04 | 0.79 | 0.09 | -0.01 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 5.50 | 1.30 | 1.90 | % | 0 | 0 | 1.22 | 0.73 | 0.11 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 6.00 | 1.00 | 1.30 | 1.05 | -0.23 | -17.97% | 10 | 7 | 0.98 | 0.66 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 6.50 | 0.40 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 127 | 3.25 | 0.60 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 7.00 | 0.40 | 0.75 | % | 0 | 0 | 1.05 | 0.53 | 0.13 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 7.50 | 0.45 | 0.65 | 0.40 | -0.25 | -38.47% | 209 | 35 | 0.98 | 0.48 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 8.00 | 0.30 | 0.50 | 0.41 | -0.09 | -18.00% | 21 | 10 | 0.98 | 0.43 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 8.50 | 0.20 | 0.65 | % | 0 | 0 | 1.23 | 0.37 | 0.12 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 9.00 | 0.10 | 0.40 | % | 0 | 0 | 3.20 | 0.32 | 0.12 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 9.50 | 0.10 | 0.30 | % | 0 | 0 | 1.18 | 0.29 | 0.11 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.16 | -0.13 | -44.83% | 20 | 10 | 1.42 | 0.26 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 10.50 | 0.05 | 0.75 | 0.12 | % | 17 | 0 | 3.39 | 0.22 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 12.50 | 0.00 | 1.05 | % | 0 | 0 | 2.75 | 0.12 | 0.07 | -0.01 | 6/13/2025 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 1.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 7.65 | -0.04 | 0.02 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 6.29 | -0.07 | 0.04 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 4.47 | -0.11 | 0.06 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 4.50 | 0.05 | 0.50 | % | 0 | 0 | 3.77 | -0.16 | 0.07 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 5.00 | 0.15 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 24 | 3.57 | -0.21 | 0.09 | -0.01 | 6/6/2025 | 6/13/2025 4:00:06 PM EST |
| 5.50 | 0.25 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.80 | -0.27 | 0.11 | -0.01 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 6.00 | 0.40 | 1.65 | 0.52 | 0.00 | 0.00% | 1 | 5 | 1.13 | -0.34 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 6.50 | 0.40 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.18 | -0.40 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 7.00 | 0.40 | 1.75 | 0.92 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.47 | 0.13 | -0.01 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 7.50 | 1.35 | 1.60 | % | 0 | 0 | 0.97 | -0.52 | 0.13 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 8.00 | 1.60 | 2.00 | % | 0 | 0 | 2.90 | -0.57 | 0.13 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 8.50 | 1.80 | 2.40 | % | 0 | 0 | 3.27 | -0.63 | 0.12 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 9.00 | 2.30 | 3.10 | 2.53 | % | 1 | 0 | 1.91 | -0.68 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 9.50 | 2.20 | 3.90 | % | 0 | 0 | 2.93 | -0.71 | 0.11 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 10.00 | 2.70 | 3.80 | % | 0 | 0 | 0.63 | -0.74 | 0.10 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 10.50 | 2.80 | 5.80 | % | 0 | 0 | 3.13 | -0.78 | 0.10 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 12.50 | 5.10 | 7.40 | % | 0 | 0 | 3.36 | -0.88 | 0.07 | -0.01 | 6/13/2025 4:00:06 PM EST |