Options Chain for BEYOND INC COM (BYON) - $9.85 as of 9/6/2024 8:21:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 7.90 | 7.52 | 0.00 | 0.00% | 0 | 3 | 6.94 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 3.00 | 6.10 | 7.40 | 8.76 | 0.00 | 0.00% | 0 | 2 | 5.99 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 4.00 | 5.80 | 6.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 4.80 | 5.00 | 8.57 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/12/2024 | 9/6/2024 3:59:51 PM EST |
| 5.50 | 3.90 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 6.00 | 3.30 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 6.50 | 3.30 | 3.50 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 7.00 | 2.60 | 3.00 | % | 0 | 0 | 0.00 | 0.98 | 0.03 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 7.50 | 1.80 | 2.50 | 3.80 | 0.00 | 0.00% | 0 | 74 | 0.00 | 0.95 | 0.05 | -0.02 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 1.90 | 2.05 | % | 0 | 0 | 0.00 | 0.91 | 0.08 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 8.50 | 1.45 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.86 | 0.12 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 1.05 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 34 | 1.03 | 0.79 | 0.17 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 9.50 | 0.75 | 0.85 | 0.67 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.69 | 0.22 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 0.50 | 0.60 | 0.54 | +0.04 | +8.00% | 50 | 540 | 0.60 | 0.57 | 0.26 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 10.50 | 0.30 | 0.40 | 0.40 | +0.11 | +37.94% | 104 | 63 | 0.63 | 0.45 | 0.26 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 43 | 138 | 0.70 | 0.34 | 0.24 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 11.50 | 0.15 | 0.20 | 0.16 | -0.09 | -36.00% | 3 | 156 | 0.75 | 0.25 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 18 | 631 | 0.80 | 0.18 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 12.50 | 0.05 | 0.15 | 0.13 | +0.08 | +160.00% | 1 | 2,625 | 0.85 | 0.13 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.05 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 69 | 1.06 | 0.08 | 0.09 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 13.50 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.17 | 0.06 | 0.07 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.05 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.04 | 0.05 | -0.01 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 14.50 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.02 | 0.03 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 5 | 6,113 | 1.26 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.50 | 0.05 | -0.10 | -66.67% | 5 | 12 | 1.77 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,937 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,375 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | -0.03 | -23.08% | 15 | 702 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,161 | 2.25 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 691 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,792 | 2.60 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,995 | 2.75 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,240 | 2.89 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,846 | 3.92 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,292 | 4.05 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 15 | 4.72 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 807 | 4.30 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12,807 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 50 | 2.11 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 5.50 | 0.00 | 0.45 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.01 | 0.01 | -0.01 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.44 | -0.02 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6,358 | 0.99 | -0.05 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 0.05 | 0.10 | % | 0 | 0 | 0.93 | -0.09 | 0.08 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 8.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 116 | 0.93 | -0.14 | 0.12 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 0.20 | 0.30 | 0.20 | -0.12 | -37.50% | 43 | 149 | 0.91 | -0.21 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.50 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 12 | 34 | 0.88 | -0.31 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 0.60 | 0.75 | 0.65 | -0.05 | -7.15% | 12 | 674 | 0.95 | -0.43 | 0.26 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 10.50 | 0.90 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 40 | 0.96 | -0.55 | 0.26 | -0.03 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 1.30 | 1.50 | 1.43 | +0.07 | +5.15% | 1 | 50 | 1.08 | -0.66 | 0.24 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 11.50 | 1.70 | 1.95 | 1.06 | 0.00 | 0.00% | 0 | 19 | 1.36 | -0.75 | 0.20 | -0.02 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 2.10 | 4.30 | 1.75 | 0.00 | 0.00% | 0 | 25 | 1.75 | -0.82 | 0.16 | -0.02 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 12.50 | 2.60 | 4.80 | 2.70 | -0.20 | -6.90% | 37 | 600 | 1.62 | -0.87 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 3.10 | 5.30 | 2.80 | 0.00 | 0.00% | 0 | 11 | 1.77 | -0.92 | 0.09 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 13.50 | 3.50 | 3.90 | % | 0 | 0 | 1.91 | -0.94 | 0.07 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 14.00 | 2.50 | 4.40 | % | 0 | 0 | 2.04 | -0.96 | 0.05 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 14.50 | 4.50 | 4.90 | % | 0 | 0 | 2.16 | -0.98 | 0.03 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 5.00 | 5.40 | 5.16 | -0.19 | -3.56% | 10 | 676 | 2.28 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 15.50 | 5.50 | 5.90 | % | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 16.00 | 6.00 | 6.40 | % | 0 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 16.50 | 4.70 | 6.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 17.00 | 7.00 | 7.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 17.50 | 5.70 | 7.90 | 6.72 | 0.00 | 0.00% | 0 | 212 | 2.79 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 6.20 | 8.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 7.50 | 9.50 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 8.10 | 10.40 | 10.00 | 0.00 | 0.00% | 0 | 81 | 3.21 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 12.10 | 12.90 | 12.50 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 15.00 | 15.40 | 15.20 | 0.00 | 0.00% | 0 | 5 | 3.89 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 15.60 | 17.90 | 17.80 | 0.00 | 0.00% | 0 | 100 | 4.17 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 20.00 | 20.40 | 20.20 | 0.00 | 0.00% | 0 | 202 | 4.43 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 22.50 | 22.90 | 17.62 | 0.00 | 0.00% | 0 | 6 | 4.66 | -1.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 23.00 | 25.40 | 16.44 | 0.00 | 0.00% | 0 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 26.80 | 27.90 | 17.00 | 0.00 | 0.00% | 0 | 5 | 5.07 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 28.10 | 30.40 | 8.06 | 0.00 | 0.00% | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 30.80 | 32.90 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 33.40 | 35.40 | 13.50 | 0.00 | 0.00% | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 35.50 | 37.90 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 38.00 | 40.40 | 38.85 | 0.00 | 0.00% | 0 | 1 | 5.91 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:51 PM EST |