Options Chain for BEYOND INC COM (BYON) - $5.56 as of 3/28/2025 7:24:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 3.20 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.50 | 1.80 | 2.90 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 2.15 | 2.55 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.50 | 1.65 | 2.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 1.20 | 2.05 | 3.00 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.96 | 0.10 | 0.00 | 2/26/2025 | 3/28/2025 3:59:52 PM EST |
| 4.50 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 26 | 1.50 | 0.86 | 0.25 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 0.45 | 0.55 | 0.47 | -0.05 | -9.62% | 34 | 250 | 1.14 | 0.67 | 0.42 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 0.20 | 0.25 | 0.23 | -0.17 | -42.50% | 248 | 395 | 1.06 | 0.43 | 0.49 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.10 | 0.15 | 0.11 | -0.12 | -52.18% | 975 | 855 | 1.20 | 0.23 | 0.39 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 0.05 | 0.10 | 0.04 | -0.06 | -60.00% | 50 | 486 | 1.45 | 0.10 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 257 | 1.46 | 0.04 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 149 | 1.71 | 0.02 | 0.05 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.59 | 0.00 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 50 | 5.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 196 | 3.33 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 17 | 5.78 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 44 | 6.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 41 | 6.22 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 1.10 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 4 | 6.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 6.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.10 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 1.10 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.10 | 0.58 | 0.00 | 0.00% | 0 | 2 | 7.36 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 66 | 6.20 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:52 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 1.10 | % | 0 | 0 | 9.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 1 | 13 | 1.63 | -0.04 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 241 | 173 | 1.06 | -0.14 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | +0.04 | +36.37% | 142 | 212 | 0.96 | -0.33 | 0.42 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | +0.12 | +42.86% | 16 | 193 | 0.97 | -0.57 | 0.49 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.75 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 36 | 1.09 | -0.77 | 0.39 | -0.02 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 1.15 | 1.30 | 1.25 | +0.40 | +47.06% | 6 | 51 | 1.34 | -0.90 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 1.65 | 1.80 | 1.73 | -0.32 | -15.61% | 1 | 11 | 2.17 | -0.96 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 2.15 | 2.30 | 2.46 | 0.00 | 0.00% | 0 | 8 | 2.23 | -0.98 | 0.05 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 2.60 | 4.60 | 2.28 | 0.00 | 0.00% | 0 | 1 | 2.49 | -1.00 | 0.02 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 2.15 | 4.40 | 2.65 | 0.00 | 0.00% | 0 | 6 | 5.90 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 2.65 | 5.40 | 3.65 | 0.00 | 0.00% | 0 | 7 | 7.20 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 4.10 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 4 | 7.45 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 3.60 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 4.10 | 7.10 | 5.70 | 0.00 | 0.00% | 0 | 5 | 5.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 4.60 | 7.60 | % | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.50 | 6.00 | 8.10 | 6.30 | 0.00 | 0.00% | 0 | 5 | 8.29 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 5.60 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 8 | 4.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 7.00 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 8 | 6.49 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 7.60 | 7.80 | 7.80 | 0.00 | 0.00% | 51 | 7 | 4.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 8.00 | 9.80 | 8.30 | 0.00 | 0.00% | 0 | 17 | 6.40 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 8.60 | 10.60 | % | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 9.40 | 11.60 | % | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 10.50 | 12.60 | % | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 11.40 | 14.00 | 11.80 | 0.00 | 0.00% | 0 | 3 | 7.65 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |