Options Chain for BEYOND INC COM (BYON) - $19.96 as of 5/1/2024 8:04:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.10 | 9.50 | % | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 13.00 | 6.50 | 7.10 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 14.00 | 5.40 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 14.50 | 4.80 | 5.40 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 15.00 | 4.00 | 4.90 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 15.50 | 3.40 | 5.10 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 16.00 | 2.20 | 4.70 | 4.50 | % | 2 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST | |
| 16.50 | 1.50 | 4.10 | % | 0 | 0 | 2.98 | 0.99 | 0.01 | -0.01 | 5/1/2024 3:59:54 PM EST | |||
| 17.00 | 1.70 | 3.70 | % | 0 | 0 | 4.22 | 0.98 | 0.03 | -0.01 | 5/1/2024 3:59:54 PM EST | |||
| 17.50 | 1.60 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 28 | 5.60 | 0.96 | 0.06 | -0.03 | 4/26/2024 | 5/1/2024 3:59:54 PM EST |
| 18.00 | 0.15 | 2.20 | % | 0 | 0 | 2.55 | 0.90 | 0.12 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 18.50 | 0.05 | 1.85 | 1.65 | % | 1 | 0 | 1.39 | 0.82 | 0.18 | -0.09 | 5/1/2024 | 5/1/2024 3:59:54 PM EST | |
| 19.00 | 0.85 | 1.00 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.71 | 0.25 | -0.11 | 4/23/2024 | 5/1/2024 3:59:54 PM EST |
| 19.50 | 0.55 | 0.70 | 0.75 | -1.20 | -61.54% | 1 | 85 | 0.90 | 0.57 | 0.30 | -0.13 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 20.00 | 0.30 | 0.45 | 0.50 | -0.50 | -50.00% | 82 | 58 | 0.88 | 0.42 | 0.30 | -0.13 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 20.50 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 9 | 48 | 0.90 | 0.29 | 0.26 | -0.12 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 21.00 | 0.05 | 0.15 | 0.20 | -0.05 | -20.00% | 127 | 71 | 0.85 | 0.19 | 0.20 | -0.10 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 21.50 | 0.00 | 0.15 | 0.20 | -0.22 | -52.39% | 3 | 72 | 1.02 | 0.12 | 0.14 | -0.08 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | -0.03 | -23.08% | 7 | 94 | 1.20 | 0.06 | 0.09 | -0.05 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 44 | 325 | 1.38 | 0.03 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 36 | 69 | 1.54 | 0.02 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 23.50 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 60 | 2.92 | 0.01 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 187 | 1.58 | 0.00 | 0.01 | 0.00 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 24.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 19 | 765 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 12 | 120 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 304 | 5.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 90 | 2.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 330 | 6.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 26 | 2.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 19 | 6.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 47 | 7.20 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 8.94 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 2.10 | 0.95 | 0.00 | 0.00% | 0 | 3 | 9.29 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 2.10 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 2.10 | 0.53 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 2.10 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 44.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.10 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 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 | 0.05 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 14.50 | 0.00 | 1.85 | % | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 379 | 1.53 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 156 | 1.57 | -0.02 | 0.03 | -0.01 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 4.19 | -0.04 | 0.06 | -0.03 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 4 | 41 | 0.99 | -0.10 | 0.12 | -0.06 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 18.50 | 0.10 | 0.15 | 0.05 | -0.04 | -44.45% | 2 | 23 | 0.90 | -0.18 | 0.18 | -0.09 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 19.00 | 0.20 | 0.30 | 0.20 | +0.05 | +33.34% | 12 | 218 | 0.92 | -0.29 | 0.25 | -0.11 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 19.50 | 0.35 | 0.45 | 0.45 | +0.10 | +28.58% | 33 | 98 | 0.85 | -0.43 | 0.30 | -0.13 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 20.00 | 0.60 | 0.75 | 0.30 | -0.15 | -33.34% | 86 | 291 | 0.86 | -0.58 | 0.30 | -0.13 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 20.50 | 0.95 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 48 | 0.88 | -0.71 | 0.26 | -0.12 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 21.00 | 1.35 | 1.50 | 0.84 | -0.22 | -20.76% | 33 | 217 | 0.86 | -0.81 | 0.20 | -0.10 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 21.50 | 1.55 | 2.20 | 1.23 | 0.00 | 0.00% | 0 | 249 | 1.70 | -0.88 | 0.14 | -0.08 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 22.00 | 1.55 | 3.40 | 1.86 | 0.00 | 0.00% | 0 | 74 | 3.19 | -0.94 | 0.09 | -0.05 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 22.50 | 1.00 | 5.00 | 2.20 | +0.02 | +0.92% | 130 | 133 | 2.67 | -0.97 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 23.00 | 2.55 | 5.40 | 2.80 | +0.10 | +3.71% | 1 | 122 | 3.29 | -0.98 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 23.50 | 2.70 | 5.60 | 1.40 | 0.00 | 0.00% | 0 | 45 | 4.45 | -0.99 | 0.01 | -0.01 | 4/23/2024 | 5/1/2024 3:59:54 PM EST |
| 24.00 | 4.20 | 4.60 | 3.98 | +0.28 | +7.57% | 10 | 73 | 4.30 | -1.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 24.50 | 4.70 | 6.00 | 4.30 | +1.10 | +34.38% | 2 | 334 | 3.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 25.00 | 4.50 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 132 | 5.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:54 PM EST |
| 26.00 | 5.60 | 8.20 | 4.00 | 0.00 | 0.00% | 0 | 11 | 5.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:54 PM EST |
| 27.00 | 6.70 | 9.10 | 6.60 | 0.00 | 0.00% | 0 | 9 | 5.61 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 28.00 | 8.10 | 8.50 | 4.00 | 0.00 | 0.00% | 0 | 3 | 5.73 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:54 PM EST |
| 29.00 | 8.70 | 9.70 | 5.86 | 0.00 | 0.00% | 0 | 1 | 6.24 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:54 PM EST |
| 30.00 | 10.10 | 11.70 | 6.09 | 0.00 | 0.00% | 0 | 5 | 5.41 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:54 PM EST |
| 31.00 | 10.60 | 11.60 | 8.38 | 0.00 | 0.00% | 0 | 6 | 6.36 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:54 PM EST |
| 32.00 | 12.10 | 14.20 | 11.20 | 0.00 | 0.00% | 0 | 9 | 5.91 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 33.00 | 11.80 | 15.60 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 34.00 | 14.10 | 16.30 | 3.70 | 0.00 | 0.00% | 0 | 2 | 4.23 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:54 PM EST |
| 35.00 | 15.10 | 17.70 | 5.60 | 0.00 | 0.00% | 0 | 2 | 8.19 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:54 PM EST |
| 36.00 | 15.60 | 16.60 | 3.30 | 0.00 | 0.00% | 0 | 2 | 8.41 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:54 PM EST |
| 37.00 | 16.60 | 17.50 | 3.90 | 0.00 | 0.00% | 0 | 2 | 7.48 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:54 PM EST |
| 38.00 | 18.10 | 19.40 | 4.50 | 0.00 | 0.00% | 0 | 2 | 7.43 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:54 PM EST |
| 39.00 | 19.00 | 19.60 | % | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 40.00 | 18.90 | 22.00 | 5.40 | 0.00 | 0.00% | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 3:59:54 PM EST |
| 41.00 | 19.90 | 23.60 | % | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 42.00 | 21.20 | 24.60 | % | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 43.00 | 22.60 | 23.70 | % | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 44.00 | 24.10 | 24.60 | % | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 45.00 | 24.80 | 27.20 | 24.50 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST | |
| 46.00 | 24.70 | 28.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST |