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 | 3.70 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 2.00 | 4.00 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 2.50 | 3.70 | 6.20 | % | 0 | 0 | 9.44 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 3.00 | 3.20 | 5.70 | % | 0 | 0 | 7.11 | 0.97 | 0.02 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 3.50 | 2.75 | 5.20 | % | 0 | 0 | 5.83 | 0.95 | 0.04 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 4.00 | 0.80 | 4.80 | % | 0 | 0 | 5.15 | 0.91 | 0.06 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 4.50 | 0.40 | 4.30 | % | 0 | 0 | 4.42 | 0.86 | 0.08 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 5.00 | 1.15 | 4.00 | % | 0 | 0 | 3.68 | 0.80 | 0.10 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 5.50 | 0.00 | 3.60 | % | 0 | 0 | 3.18 | 0.73 | 0.12 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 2.25 | % | 0 | 0 | 3.06 | 0.66 | 0.14 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 6.50 | 0.00 | 3.20 | % | 0 | 0 | 3.57 | 0.59 | 0.14 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 2.95 | % | 0 | 0 | 3.48 | 0.52 | 0.15 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 7.50 | 0.70 | 1.00 | % | 0 | 0 | 1.25 | 0.45 | 0.15 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 2.70 | % | 0 | 0 | 3.39 | 0.39 | 0.14 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 8.50 | 0.00 | 2.60 | % | 0 | 0 | 3.40 | 0.33 | 0.14 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 2.50 | % | 0 | 0 | 3.39 | 0.28 | 0.13 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 9.50 | 0.00 | 2.45 | % | 0 | 0 | 3.44 | 0.24 | 0.12 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.40 | % | 0 | 0 | 3.48 | 0.20 | 0.11 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 10.50 | 0.00 | 2.35 | % | 0 | 0 | 3.51 | 0.17 | 0.10 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 2.30 | % | 0 | 0 | 3.55 | 0.14 | 0.09 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 3.65 | 0.08 | 0.06 | 0.00 | 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 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 9.38 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 2.20 | % | 0 | 0 | 7.28 | -0.03 | 0.02 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 3.50 | 0.00 | 2.20 | % | 0 | 0 | 5.96 | -0.05 | 0.04 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 2.25 | % | 0 | 0 | 5.15 | -0.09 | 0.06 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 4.50 | 0.00 | 2.30 | % | 0 | 0 | 4.52 | -0.14 | 0.08 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.84 | -0.20 | 0.10 | -0.01 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 5.50 | 0.00 | 2.55 | 0.42 | % | 5 | 0 | 3.76 | -0.27 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 6.00 | 0.55 | 1.85 | % | 0 | 0 | 0.99 | -0.34 | 0.14 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 6.50 | 0.00 | 1.50 | % | 0 | 0 | 1.64 | -0.41 | 0.14 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 3.30 | % | 0 | 0 | 3.31 | -0.48 | 0.15 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 3.60 | % | 0 | 0 | 3.22 | -0.55 | 0.15 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 8.00 | 0.10 | 4.00 | % | 0 | 0 | 3.24 | -0.61 | 0.14 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 8.50 | 0.30 | 4.30 | % | 0 | 0 | 3.14 | -0.67 | 0.14 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 9.00 | 0.70 | 4.70 | % | 0 | 0 | 3.15 | -0.72 | 0.13 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 9.50 | 1.15 | 5.20 | % | 0 | 0 | 3.25 | -0.76 | 0.12 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 10.00 | 1.60 | 5.60 | % | 0 | 0 | 3.24 | -0.80 | 0.11 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 10.50 | 2.05 | 6.10 | % | 0 | 0 | 3.33 | -0.83 | 0.10 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 11.00 | 2.50 | 6.50 | % | 0 | 0 | 3.31 | -0.86 | 0.09 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 12.50 | 4.00 | 7.90 | % | 0 | 0 | 3.43 | -0.92 | 0.06 | 0.00 | 6/13/2025 4:00:06 PM EST |