Options Chain for BEYOND INC COM (BYON) - $5.16 as of 5/14/2025 11:00:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.70 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:57 AM EST | |||
| 1.00 | 4.40 | 4.50 | 4.55 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:57 AM EST | |
| 1.50 | 3.80 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:57 AM EST |
| 2.00 | 3.30 | 3.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:57 AM EST | |||
| 2.50 | 2.80 | 3.00 | 1.70 | 0.00 | 0.00% | 0 | 1 | 8.19 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/14/2025 9:58:57 AM EST |
| 3.00 | 2.35 | 2.65 | 0.90 | 0.00 | 0.00% | 0 | 5 | 7.22 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 9:58:57 AM EST |
| 3.50 | 1.85 | 2.10 | 1.31 | 0.00 | 0.00% | 0 | 11 | 6.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 9:58:57 AM EST |
| 4.00 | 1.35 | 1.50 | 1.38 | +0.29 | +26.61% | 7 | 493 | 2.44 | 1.00 | 0.01 | 0.00 | 5/14/2025 | 5/14/2025 9:58:57 AM EST |
| 4.50 | 0.85 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 718 | 2.15 | 0.96 | 0.16 | -0.01 | 5/13/2025 | 5/14/2025 9:58:57 AM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | +0.25 | +100.00% | 1,071 | 2,585 | 0.82 | 0.73 | 0.71 | -0.04 | 5/14/2025 | 5/14/2025 9:58:57 AM EST |
| 5.50 | 0.05 | 0.20 | 0.22 | +0.12 | +120.00% | 225 | 412 | 1.46 | 0.31 | 0.82 | -0.04 | 5/14/2025 | 5/14/2025 9:58:57 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 159 | 163 | 1.54 | 0.07 | 0.31 | -0.01 | 5/14/2025 | 5/14/2025 9:58:57 AM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.64 | 0.01 | 0.05 | 0.00 | 5/12/2025 | 5/14/2025 9:58:57 AM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | -0.07 | -63.64% | 1 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:57 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 462 | 3.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 9:58:57 AM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:57 AM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:57 AM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:57 AM EST | |||
| 2.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/14/2025 9:58:57 AM EST |
| 2.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/14/2025 9:58:57 AM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 276 | 4.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 9:58:57 AM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,252 | 3.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 9:58:57 AM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 556 | 2.80 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/14/2025 9:58:57 AM EST |
| 4.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 46 | 2.38 | -0.04 | 0.16 | -0.01 | 5/13/2025 | 5/14/2025 9:58:57 AM EST |
| 5.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 66 | 2,014 | 1.08 | -0.27 | 0.71 | -0.04 | 5/14/2025 | 5/14/2025 9:58:57 AM EST |
| 5.50 | 0.15 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 110 | 1.19 | -0.69 | 0.82 | -0.04 | 5/12/2025 | 5/14/2025 9:58:57 AM EST |
| 6.00 | 0.50 | 0.65 | % | 0 | 0 | 2.17 | -0.93 | 0.31 | -0.01 | 5/14/2025 9:58:57 AM EST | |||
| 6.50 | 0.95 | 1.15 | 1.58 | 0.00 | 0.00% | 0 | 6 | 2.87 | -0.99 | 0.05 | 0.00 | 5/12/2025 | 5/14/2025 9:58:57 AM EST |
| 7.00 | 1.45 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:57 AM EST |
| 7.50 | 1.95 | 2.15 | 2.77 | 0.00 | 0.00% | 0 | 17 | 3.98 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 9:58:57 AM EST |
| 10.00 | 4.20 | 5.20 | % | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:57 AM EST |