Options Chain for BEYOND INC COM (BYON) - $9.73 as of 8/22/2025 7:51:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 9.80 | 8.40 | 7.77 | 0.00 | 0.00% | 4.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 2.50 | 6.50 | 9.30 | 7.90 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 6.00 | 8.80 | 7.40 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.50 | 5.50 | 8.30 | 6.90 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 4.20 | 7.20 | 5.70 | 5.78 | % | 1.43 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 4.50 | 4.70 | 7.30 | 6.00 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 4.60 | 4.80 | 4.70 | 4.70 | % | 0.94 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 5.50 | 4.10 | 4.40 | 4.25 | 3.80 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 3.60 | 5.10 | 4.35 | 3.30 | 0.00 | 0.00% | 0.72 | 0 | 2 | 9.38 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 6.50 | 3.10 | 5.30 | 4.20 | % | 0.65 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.00 | 2.65 | 2.90 | 2.78 | 2.00 | 0.00 | 0.00% | 0.40 | 0 | 6 | 7.40 | 1.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 2.15 | 2.30 | 2.23 | 1.55 | 0.00 | 0.00% | 0.30 | 0 | 16 | 4.48 | 0.98 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 1.20 | 1.80 | 1.50 | 1.90 | +0.75 | +65.22% | 0.19 | 5 | 62 | 1.46 | 0.94 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.50 | 1.25 | 1.35 | 1.30 | 1.45 | +0.80 | +123.08% | 0.15 | 1 | 16 | 1.14 | 0.87 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.85 | 0.95 | 0.90 | 1.04 | +0.09 | +9.48% | 0.10 | 32 | 786 | 0.86 | 0.75 | 0.26 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.02 | -3.23% | 0.06 | 61 | 114 | 0.80 | 0.60 | 0.32 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.05 | -11.12% | 0.04 | 686 | 639 | 0.92 | 0.44 | 0.33 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 28 | 392 | 0.88 | 0.30 | 0.28 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 1,100 | 163 | 1.00 | 0.20 | 0.22 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.01 | 33 | 57 | 1.21 | 0.12 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 61 | 1.79 | 0.05 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.23 | +0.08 | +53.34% | 0.02 | 1 | 2 | 2.55 | 0.03 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.52 | -94.55% | 0.02 | 1 | 52 | 2.53 | 0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.90 | 0.45 | 0.10 | % | 0.03 | 1 | 0 | 3.66 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 14.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.74 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 1 | 1 | 6.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 16 | 5.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.19 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 3 | 6.69 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.09 | 0 | 24 | 5.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.48 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.56 | -0.02 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.13 | -65.00% | 0.01 | 14 | 72 | 1.27 | -0.06 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 82 | 0.95 | -0.13 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.09 | -34.62% | 0.01 | 403 | 268 | 1.05 | -0.25 | 0.26 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.04 | 418 | 15 | 0.86 | -0.40 | 0.32 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.09 | -13.05% | 0.07 | 17 | 28 | 0.92 | -0.56 | 0.33 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.50 | 0.95 | 1.05 | 1.00 | 0.89 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.94 | -0.70 | 0.28 | -0.03 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 1.35 | 1.50 | 1.43 | 1.51 | 0.00 | 0.00% | 0.13 | 0 | 14 | 2.15 | -0.80 | 0.22 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 11.50 | 1.80 | 1.90 | 1.85 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.31 | -0.88 | 0.15 | -0.02 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 2.25 | 4.40 | 3.33 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 5.39 | -0.95 | 0.09 | -0.01 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 2.70 | 4.90 | 3.80 | % | 0.30 | 0 | 0 | 5.62 | -0.97 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 3.20 | 3.40 | 3.30 | 3.10 | -0.30 | -8.83% | 0.25 | 7 | 5 | 1.73 | -0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.50 | 3.70 | 5.40 | 4.55 | % | 0.34 | 0 | 0 | 5.11 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 14.00 | 4.20 | 6.20 | 5.20 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 8 | 5.85 | -1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 14.50 | 4.70 | 6.70 | 5.70 | 4.50 | % | 0.39 | 13 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 15.00 | 5.20 | 6.20 | 5.70 | 5.00 | -0.80 | -13.80% | 0.38 | 9 | 3 | 5.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.50 | 5.60 | 7.70 | 6.65 | 5.50 | -0.50 | -8.34% | 0.43 | 8 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 6.20 | 8.20 | 7.20 | 6.00 | % | 0.45 | 10 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 16.50 | 6.70 | 8.70 | 7.70 | 7.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 7.20 | 9.20 | 8.20 | 7.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.81 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 7.70 | 9.70 | 8.70 | % | 0.50 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 8.20 | 10.20 | 9.20 | 9.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 9.20 | 11.20 | 10.20 | % | 0.54 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 10.20 | 12.10 | 11.15 | 10.75 | 0.00 | 0.00% | 0.56 | 0 | 12 | 6.95 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 11.20 | 13.20 | 12.20 | % | 0.58 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |