Options Chain for BEYOND INC COM (BYON) - $21.49 as of 4/26/2024 9:00:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.40 | 11.60 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 13.00 | 7.10 | 10.20 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 14.00 | 5.80 | 9.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 15.00 | 4.80 | 8.20 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 15.50 | 4.20 | 7.50 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 16.00 | 5.30 | 7.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 16.50 | 4.80 | 6.70 | % | 0 | 0 | 3.05 | 0.99 | 0.02 | -0.01 | 4/26/2024 3:59:34 PM EST | |||
| 17.00 | 3.30 | 6.30 | % | 0 | 0 | 2.61 | 0.97 | 0.03 | -0.01 | 4/26/2024 3:59:34 PM EST | |||
| 17.50 | 2.50 | 5.50 | 4.20 | % | 28 | 0 | 2.64 | 0.97 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:34 PM EST | |
| 18.00 | 3.30 | 5.20 | % | 0 | 0 | 2.34 | 0.93 | 0.06 | -0.03 | 4/26/2024 3:59:34 PM EST | |||
| 18.50 | 1.95 | 4.10 | % | 0 | 0 | 1.50 | 0.90 | 0.08 | -0.03 | 4/26/2024 3:59:34 PM EST | |||
| 19.00 | 2.20 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.87 | 0.10 | -0.03 | 4/23/2024 | 4/26/2024 3:59:34 PM EST |
| 19.50 | 1.00 | 3.30 | 1.95 | 0.00 | 0.00% | 0 | 85 | 1.52 | 0.81 | 0.12 | -0.05 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 20.00 | 0.85 | 2.50 | 2.20 | +0.40 | +22.23% | 1 | 21 | 1.33 | 0.78 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 20.50 | 1.25 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 29 | 1.32 | 0.71 | 0.20 | -0.04 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 21.00 | 0.90 | 1.05 | 1.10 | +0.01 | +0.92% | 11 | 22 | 0.62 | 0.62 | 0.25 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 21.50 | 0.65 | 0.80 | 0.75 | -0.08 | -9.64% | 33 | 18 | 0.63 | 0.49 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 22.00 | 0.45 | 0.55 | 0.62 | -0.03 | -4.62% | 27 | 18 | 0.63 | 0.38 | 0.22 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 22.50 | 0.30 | 0.40 | 0.43 | -0.05 | -10.42% | 11 | 49 | 0.64 | 0.30 | 0.18 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 23.00 | 0.20 | 0.55 | 0.25 | -0.08 | -24.25% | 10 | 62 | 0.64 | 0.23 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 23.50 | 0.10 | 0.65 | 0.20 | 0.00 | 0.00% | 22 | 14 | 0.63 | 0.21 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 24.00 | 0.05 | 0.15 | 0.17 | +0.02 | +13.34% | 35 | 12 | 0.64 | 0.18 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 24.50 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 1 | 78 | 0.72 | 0.15 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 25.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 67 | 674 | 0.75 | 0.12 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 12 | 119 | 0.83 | 0.08 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 27.00 | 0.00 | 0.20 | 0.05 | -0.07 | -58.34% | 15 | 294 | 1.32 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 90 | 1.25 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:34 PM EST |
| 29.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 330 | 2.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:34 PM EST |
| 30.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:34 PM EST |
| 31.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.85 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:34 PM EST |
| 32.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 47 | 3.90 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:34 PM EST |
| 33.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4.05 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:34 PM EST |
| 34.00 | 0.00 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 3 | 4.51 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:34 PM EST |
| 35.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 29 | 4.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 36.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 22 | 4.77 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:34 PM EST |
| 37.00 | 0.00 | 1.35 | 0.53 | 0.00 | 0.00% | 0 | 18 | 4.90 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:34 PM EST |
| 38.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 20 | 4.67 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:34 PM EST |
| 39.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 9 | 4.78 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:34 PM EST |
| 40.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 61 | 4.88 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:34 PM EST |
| 41.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 3 | 5.08 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:34 PM EST |
| 42.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 10 | 5.18 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:34 PM EST |
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 3 | 5.46 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:34 PM EST |
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 14.00 | 0.00 | 1.15 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 15.50 | 0.00 | 1.15 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 16.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 104 | 165 | 1.30 | -0.01 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 17.00 | 0.00 | 0.20 | 0.05 | % | 6 | 0 | 1.18 | -0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:34 PM EST | |
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | -0.03 | 0.04 | -0.01 | 4/26/2024 3:59:34 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | -0.07 | 0.06 | -0.03 | 4/26/2024 3:59:34 PM EST | |||
| 18.50 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 2 | 15 | 0.75 | -0.10 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 19.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 215 | 0.67 | -0.13 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 19.50 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 21 | 1 | 0.62 | -0.19 | 0.12 | -0.05 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 20.00 | 0.15 | 0.30 | 0.22 | -0.08 | -26.67% | 12 | 192 | 0.66 | -0.22 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 20.50 | 0.30 | 0.40 | 0.35 | % | 2 | 0 | 0.59 | -0.29 | 0.20 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST | |
| 21.00 | 0.45 | 0.55 | 0.50 | -0.20 | -28.58% | 60 | 190 | 0.60 | -0.38 | 0.25 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 21.50 | 0.70 | 0.80 | 0.72 | -0.19 | -20.88% | 14 | 163 | 0.59 | -0.51 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 22.00 | 0.95 | 1.10 | 1.04 | -0.01 | -0.96% | 29 | 55 | 0.59 | -0.62 | 0.22 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 22.50 | 0.60 | 1.85 | 1.40 | -0.08 | -5.41% | 48 | 127 | 0.76 | -0.70 | 0.18 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 23.00 | 0.90 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 111 | 2.26 | -0.77 | 0.15 | -0.04 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 23.50 | 1.25 | 3.30 | 1.40 | 0.00 | 0.00% | 0 | 45 | 1.25 | -0.79 | 0.12 | -0.04 | 4/23/2024 | 4/26/2024 3:59:34 PM EST |
| 24.00 | 1.60 | 3.90 | 2.65 | -0.30 | -10.17% | 9 | 98 | 1.56 | -0.82 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 24.50 | 2.00 | 4.40 | 3.20 | +1.50 | +88.24% | 10 | 334 | 1.68 | -0.85 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 25.00 | 1.50 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 132 | 1.98 | -0.88 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 26.00 | 2.90 | 5.60 | 4.00 | +0.30 | +8.11% | 1 | 13 | 2.19 | -0.92 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 27.00 | 3.50 | 7.10 | 5.30 | 0.00 | 0.00% | 0 | 16 | 2.49 | -0.98 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 28.00 | 4.90 | 8.30 | 4.00 | 0.00 | 0.00% | 0 | 5 | 2.96 | -0.99 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:34 PM EST |
| 29.00 | 5.70 | 8.00 | 5.86 | 0.00 | 0.00% | 0 | 6 | 2.42 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:34 PM EST |
| 30.00 | 6.50 | 8.90 | 6.09 | 0.00 | 0.00% | 0 | 5 | 3.59 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:34 PM EST |
| 31.00 | 7.70 | 11.10 | 8.38 | 0.00 | 0.00% | 0 | 6 | 3.84 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:34 PM EST |
| 32.00 | 9.40 | 11.70 | 6.74 | 0.00 | 0.00% | 0 | 6 | 3.30 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:34 PM EST |
| 33.00 | 9.30 | 13.10 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 34.00 | 10.50 | 13.40 | 3.70 | 0.00 | 0.00% | 0 | 2 | 3.78 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:34 PM EST |
| 35.00 | 11.80 | 13.80 | 5.60 | 0.00 | 0.00% | 0 | 2 | 3.22 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:34 PM EST |
| 36.00 | 12.50 | 16.10 | 3.30 | 0.00 | 0.00% | 0 | 2 | 3.58 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:34 PM EST |
| 37.00 | 14.00 | 17.00 | 3.90 | 0.00 | 0.00% | 0 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:34 PM EST |
| 38.00 | 14.30 | 16.80 | 4.50 | 0.00 | 0.00% | 0 | 2 | 4.77 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:34 PM EST |
| 39.00 | 15.70 | 19.10 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 40.00 | 16.40 | 20.10 | 5.40 | 0.00 | 0.00% | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:34 PM EST |
| 41.00 | 17.30 | 21.20 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 42.00 | 18.50 | 22.10 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 43.00 | 20.50 | 23.40 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 44.00 | 20.90 | 23.50 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 45.00 | 22.00 | 25.70 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 46.00 | 22.70 | 25.50 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST |