Options Chain for BEYOND INC COM (BYON) - $22.28 as of 5/3/2024 8:31:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.60 | 14.30 | % | 0 | 0 | 3.93 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 11.00 | 9.60 | 13.90 | % | 0 | 0 | 3.50 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 12.00 | 9.00 | 12.50 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.96 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 13.00 | 7.80 | 11.50 | % | 0 | 0 | 3.29 | 0.94 | 0.01 | -0.08 | 5/3/2024 4:00:07 PM EST | |||
| 14.00 | 6.70 | 10.60 | % | 0 | 0 | 5.52 | 0.92 | 0.02 | -0.10 | 5/3/2024 4:00:07 PM EST | |||
| 14.50 | 7.40 | 10.10 | % | 0 | 0 | 5.26 | 0.92 | 0.02 | -0.09 | 5/3/2024 4:00:07 PM EST | |||
| 15.00 | 6.00 | 9.60 | % | 0 | 0 | 0.00 | 0.92 | 0.02 | -0.09 | 5/3/2024 4:00:07 PM EST | |||
| 15.50 | 5.40 | 9.10 | % | 0 | 0 | 4.74 | 0.88 | 0.02 | -0.13 | 5/3/2024 4:00:07 PM EST | |||
| 16.00 | 6.10 | 8.70 | % | 0 | 0 | 4.62 | 0.87 | 0.03 | -0.13 | 5/3/2024 4:00:07 PM EST | |||
| 16.50 | 4.30 | 8.20 | % | 0 | 0 | 4.38 | 0.86 | 0.03 | -0.12 | 5/3/2024 4:00:07 PM EST | |||
| 17.00 | 5.40 | 7.60 | 4.70 | % | 2 | 0 | 0.00 | 0.84 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 17.50 | 4.90 | 7.30 | 4.90 | +1.60 | +48.49% | 28 | 1 | 2.73 | 0.83 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 18.00 | 4.40 | 6.90 | % | 0 | 0 | 2.59 | 0.79 | 0.04 | -0.16 | 5/3/2024 4:00:07 PM EST | |||
| 18.50 | 2.90 | 6.30 | % | 0 | 0 | 2.39 | 0.79 | 0.04 | -0.14 | 5/3/2024 4:00:07 PM EST | |||
| 19.00 | 3.20 | 6.20 | 3.00 | +0.65 | +27.66% | 1 | 15 | 2.32 | 0.76 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 19.50 | 2.45 | 5.40 | % | 0 | 0 | 1.86 | 0.74 | 0.05 | -0.15 | 5/3/2024 4:00:07 PM EST | |||
| 20.00 | 2.75 | 5.30 | 2.80 | +1.25 | +80.65% | 509 | 520 | 2.29 | 0.71 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 20.50 | 2.90 | 5.20 | 2.09 | +0.61 | +41.22% | 10 | 55 | 2.18 | 0.68 | 0.06 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 21.00 | 1.85 | 3.50 | 2.41 | +1.11 | +85.39% | 32 | 198 | 1.59 | 0.65 | 0.06 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 21.50 | 2.45 | 2.80 | 2.45 | +1.30 | +113.05% | 61 | 25 | 1.78 | 0.61 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 22.00 | 2.20 | 2.60 | 2.40 | +1.65 | +220.00% | 95 | 83 | 1.80 | 0.58 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 22.50 | 2.05 | 2.25 | 2.15 | +1.25 | +138.89% | 65 | 1,044 | 1.79 | 0.54 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 23.00 | 1.85 | 2.10 | 1.95 | +1.20 | +160.00% | 45 | 185 | 1.82 | 0.51 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 23.50 | 1.00 | 3.10 | 1.15 | +0.50 | +76.93% | 52 | 27 | 2.03 | 0.47 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 24.00 | 0.30 | 2.65 | 1.43 | +0.83 | +138.34% | 65 | 1,561 | 1.60 | 0.44 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 24.50 | 0.70 | 3.00 | 1.25 | +0.60 | +92.31% | 18 | 7 | 2.11 | 0.41 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 25.00 | 1.30 | 1.75 | 1.70 | +1.15 | +209.10% | 510 | 2,169 | 2.02 | 0.39 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 26.00 | 0.75 | 1.25 | 1.27 | +0.97 | +323.34% | 1,875 | 137 | 1.88 | 0.34 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 27.00 | 0.25 | 3.10 | 0.96 | +0.77 | +405.27% | 542 | 941 | 2.17 | 0.29 | 0.06 | -0.15 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 28.00 | 0.65 | 2.70 | 0.90 | +0.64 | +246.16% | 54 | 93 | 2.82 | 0.28 | 0.05 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 29.00 | 0.35 | 1.50 | 0.35 | +0.20 | +133.34% | 20 | 52 | 2.35 | 0.24 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 30.00 | 0.35 | 1.05 | 0.72 | +0.57 | +380.00% | 365 | 1,792 | 2.25 | 0.23 | 0.04 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 31.00 | 0.00 | 2.00 | 0.35 | +0.25 | +250.00% | 17 | 10 | 2.80 | 0.20 | 0.04 | -0.15 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 32.00 | 0.30 | 1.20 | 0.20 | +0.10 | +100.00% | 43 | 110 | 2.51 | 0.19 | 0.04 | -0.15 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 33.00 | 0.05 | 2.50 | 0.21 | +0.05 | +31.25% | 3 | 29 | 2.66 | 0.15 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 34.00 | 0.10 | 2.35 | 0.20 | +0.02 | +11.12% | 73 | 4 | 3.03 | 0.13 | 0.03 | -0.11 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 35.00 | 0.15 | 0.50 | 0.41 | +0.28 | +215.39% | 13 | 23 | 2.24 | 0.13 | 0.03 | -0.12 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 36.00 | 0.20 | 1.65 | 0.20 | -0.66 | -76.75% | 7 | 6 | 2.66 | 0.11 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 37.00 | 0.05 | 2.25 | % | 0 | 0 | 3.21 | 0.10 | 0.02 | -0.10 | 5/3/2024 4:00:07 PM EST | |||
| 38.00 | 0.05 | 1.45 | 0.55 | -0.40 | -42.11% | 1 | 21 | 2.93 | 0.09 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 39.00 | 0.05 | 2.30 | 0.10 | +0.03 | +42.86% | 1 | 18 | 3.39 | 0.07 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 40.00 | 0.00 | 2.30 | 0.10 | +0.02 | +25.00% | 3 | 15 | 5.02 | 0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 41.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 20 | 2 | 2.99 | 0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 42.00 | 0.00 | 2.25 | 0.06 | +0.01 | +20.00% | 20 | 7 | 5.18 | 0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 43.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 2 | 2 | 5.28 | 0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 44.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 5.38 | 0.01 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 5.42 | 0.01 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.15 | +0.10 | +200.00% | 4 | 24 | 4.66 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.93 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 7.43 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 62 | 2.63 | -0.04 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.07 | -0.06 | 0.01 | -0.08 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 14.00 | 0.00 | 1.10 | 0.05 | % | 45 | 0 | 1.82 | -0.08 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 14.50 | 0.05 | 0.10 | 0.06 | -0.03 | -33.34% | 23 | 2 | 1.79 | -0.08 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 15.00 | 0.05 | 2.15 | 0.08 | % | 31 | 0 | 3.29 | -0.08 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 15.50 | 0.05 | 0.15 | 0.10 | % | 10 | 0 | 1.64 | -0.12 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 16.00 | 0.10 | 0.35 | 0.15 | -0.05 | -25.00% | 15 | 1 | 1.71 | -0.13 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 16.50 | 0.10 | 1.00 | 0.15 | % | 18 | 0 | 2.15 | -0.14 | 0.03 | -0.12 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 17.00 | 0.10 | 0.50 | 0.19 | -0.21 | -52.50% | 13 | 24 | 1.69 | -0.16 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 17.50 | 0.20 | 2.40 | 0.27 | -0.24 | -47.06% | 6 | 1 | 2.71 | -0.17 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 18.00 | 0.00 | 0.50 | 0.29 | -0.36 | -55.39% | 52 | 15 | 1.57 | -0.21 | 0.04 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 18.50 | 0.40 | 1.90 | 0.50 | -0.20 | -28.58% | 1 | 1 | 2.32 | -0.21 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 19.00 | 0.50 | 2.55 | 1.15 | +0.20 | +21.06% | 40 | 55 | 2.55 | -0.24 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 19.50 | 0.55 | 2.85 | 0.75 | -0.43 | -36.45% | 23 | 17 | 2.17 | -0.26 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 20.00 | 0.85 | 1.10 | 0.87 | -0.54 | -38.30% | 105 | 106 | 1.65 | -0.29 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 20.50 | 0.90 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 12 | 2.47 | -0.32 | 0.06 | -0.16 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 21.00 | 1.40 | 3.40 | 1.35 | -0.90 | -40.00% | 193 | 202 | 2.56 | -0.35 | 0.06 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 21.50 | 1.65 | 1.95 | 1.35 | +0.19 | +16.38% | 1,884 | 4 | 1.83 | -0.39 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 22.00 | 0.85 | 2.35 | 1.65 | -0.90 | -35.30% | 84 | 28 | 1.79 | -0.42 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 22.50 | 2.05 | 2.70 | 2.01 | % | 1 | 0 | 1.90 | -0.46 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 23.00 | 2.40 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 17 | 1.99 | -0.49 | 0.07 | -0.17 | 4/24/2024 | 5/3/2024 4:00:07 PM EST |
| 23.50 | 1.95 | 4.70 | % | 0 | 0 | 2.17 | -0.53 | 0.07 | -0.17 | 5/3/2024 4:00:07 PM EST | |||
| 24.00 | 2.05 | 5.20 | 4.15 | 0.00 | 0.00% | 0 | 51 | 2.56 | -0.56 | 0.07 | -0.17 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 24.50 | 2.45 | 5.10 | % | 0 | 0 | 1.98 | -0.59 | 0.07 | -0.17 | 5/3/2024 4:00:07 PM EST | |||
| 25.00 | 2.60 | 5.90 | 3.72 | +0.60 | +19.24% | 10 | 70 | 2.66 | -0.61 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 26.00 | 3.90 | 6.70 | 5.14 | -0.86 | -14.34% | 1 | 26 | 2.70 | -0.66 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 27.00 | 4.00 | 7.60 | 5.50 | -0.40 | -6.78% | 6 | 4 | 2.79 | -0.71 | 0.06 | -0.15 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 28.00 | 5.90 | 8.40 | 3.83 | 0.00 | 0.00% | 0 | 1 | 2.64 | -0.72 | 0.05 | -0.17 | 4/15/2024 | 5/3/2024 4:00:07 PM EST |
| 29.00 | 6.70 | 9.30 | 7.80 | 0.00 | 0.00% | 0 | 25 | 2.74 | -0.76 | 0.05 | -0.16 | 4/25/2024 | 5/3/2024 4:00:07 PM EST |
| 30.00 | 6.70 | 10.30 | 10.03 | 0.00 | 0.00% | 0 | 8 | 3.15 | -0.77 | 0.04 | -0.16 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 31.00 | 7.70 | 10.50 | 8.29 | 0.00 | 0.00% | 0 | 20 | 2.07 | -0.80 | 0.04 | -0.15 | 4/24/2024 | 5/3/2024 4:00:07 PM EST |
| 32.00 | 8.70 | 12.10 | 4.61 | 0.00 | 0.00% | 0 | 1 | 3.30 | -0.81 | 0.04 | -0.15 | 4/10/2024 | 5/3/2024 4:00:07 PM EST |
| 33.00 | 10.50 | 13.50 | % | 0 | 0 | 3.16 | -0.85 | 0.03 | -0.13 | 5/3/2024 4:00:07 PM EST | |||
| 34.00 | 11.80 | 14.30 | 2.55 | 0.00 | 0.00% | 0 | 1 | 3.71 | -0.87 | 0.03 | -0.11 | 4/1/2024 | 5/3/2024 4:00:07 PM EST |
| 35.00 | 11.90 | 15.40 | 2.99 | 0.00 | 0.00% | 0 | 3 | 2.14 | -0.87 | 0.03 | -0.12 | 4/1/2024 | 5/3/2024 4:00:07 PM EST |
| 36.00 | 13.60 | 16.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 4.11 | -0.89 | 0.02 | -0.10 | 4/2/2024 | 5/3/2024 4:00:07 PM EST |
| 37.00 | 14.00 | 17.50 | 3.60 | 0.00 | 0.00% | 0 | 0 | 3.88 | -0.90 | 0.02 | -0.10 | 3/28/2024 | 5/3/2024 4:00:07 PM EST |
| 38.00 | 15.20 | 17.80 | % | 0 | 0 | 4.85 | -0.91 | 0.02 | -0.10 | 5/3/2024 4:00:07 PM EST | |||
| 39.00 | 16.00 | 18.60 | % | 0 | 0 | 4.78 | -0.93 | 0.02 | -0.08 | 5/3/2024 4:00:07 PM EST | |||
| 40.00 | 17.00 | 19.80 | % | 0 | 0 | 5.08 | -0.97 | 0.01 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 41.00 | 18.00 | 20.70 | % | 0 | 0 | 5.09 | -0.97 | 0.01 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 42.00 | 18.10 | 21.70 | % | 0 | 0 | 5.20 | -0.98 | 0.01 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 43.00 | 20.00 | 22.70 | % | 0 | 0 | 5.30 | -0.98 | 0.01 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 44.00 | 21.00 | 23.70 | % | 0 | 0 | 5.40 | -0.99 | 0.01 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 45.00 | 22.10 | 24.70 | % | 0 | 0 | 5.49 | -0.99 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 46.00 | 23.10 | 25.70 | 25.50 | 0.00 | 0.00% | 0 | 1 | 5.58 | -0.99 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |