Options Chain for BEYOND INC COM (BYON) - $6.51 as of 5/28/2025 5:50:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 7.70 | % | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 1.50 | 4.50 | 7.20 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 2.00 | 4.20 | 6.10 | % | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 2.50 | 3.40 | 4.40 | % | 0 | 0 | 6.99 | 0.93 | 0.02 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 3.00 | 2.75 | 3.80 | % | 0 | 0 | 0.00 | 0.90 | 0.02 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 3.50 | 2.50 | 4.30 | % | 0 | 0 | 0.00 | 0.88 | 0.03 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 4.00 | 1.65 | 3.40 | % | 0 | 0 | 4.11 | 0.85 | 0.03 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 4.50 | 1.05 | 2.45 | % | 0 | 0 | 3.14 | 0.83 | 0.04 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.90 | 2.05 | 1.75 | % | 10 | 0 | 3.68 | 0.79 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 5.50 | 0.90 | 2.40 | 1.13 | 0.00 | 0.00% | 0 | 5 | 2.93 | 0.76 | 0.06 | -0.03 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 6.00 | 0.95 | 2.05 | % | 0 | 0 | 2.92 | 0.72 | 0.07 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 6.50 | 0.85 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.67 | 0.08 | -0.03 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 7.00 | 0.65 | 0.80 | 0.60 | +0.13 | +27.66% | 6 | 2 | 0.88 | 0.62 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 7.50 | 0.40 | 0.65 | % | 0 | 0 | 0.86 | 0.56 | 0.10 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.53 | 0.10 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 8.50 | 0.25 | 0.40 | % | 0 | 0 | 0.94 | 0.45 | 0.11 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.15 | 0.30 | % | 0 | 0 | 0.89 | 0.41 | 0.11 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 9.50 | 0.10 | 0.25 | % | 0 | 0 | 0.96 | 0.39 | 0.10 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.05 | 0.25 | % | 0 | 0 | 0.95 | 0.33 | 0.10 | -0.02 | 5/28/2025 3:59:55 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 | -0.02 | 0.00 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.03 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 8.69 | -0.05 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 1.97 | -0.07 | 0.02 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 8.63 | -0.10 | 0.02 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 7.09 | -0.12 | 0.03 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 4.83 | -0.15 | 0.03 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 4.50 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.17 | 0.04 | -0.03 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | -0.21 | 0.05 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 5.50 | 0.25 | 1.45 | % | 0 | 0 | 1.97 | -0.24 | 0.06 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 6.00 | 0.25 | 1.15 | 0.55 | -0.10 | -15.39% | 1 | 1 | 1.41 | -0.28 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 6.50 | 0.65 | 0.80 | % | 0 | 0 | 1.15 | -0.33 | 0.08 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.95 | 2.15 | % | 0 | 0 | 1.86 | -0.38 | 0.09 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 7.50 | 1.25 | 2.55 | % | 0 | 0 | 1.86 | -0.44 | 0.10 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 8.00 | 1.00 | 2.75 | % | 0 | 0 | 3.27 | -0.47 | 0.10 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 8.50 | 2.00 | 3.50 | % | 0 | 0 | 2.81 | -0.55 | 0.11 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 9.00 | 2.10 | 3.40 | % | 0 | 0 | 3.22 | -0.59 | 0.11 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 9.50 | 2.40 | 3.70 | % | 0 | 0 | 3.11 | -0.61 | 0.10 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 10.00 | 2.85 | 4.90 | % | 0 | 0 | 3.61 | -0.67 | 0.10 | -0.02 | 5/28/2025 3:59:55 PM EST |