Options Chain for BEYOND INC COM (BYON) - $21.49 as of 4/29/2024 3:13:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.50 | 8.40 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 15.00 | 4.90 | 6.00 | % | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 16.00 | 4.80 | 5.70 | % | 0 | 0 | 0.93 | 0.91 | 0.04 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 17.00 | 4.00 | 4.20 | % | 0 | 0 | 0.73 | 0.85 | 0.05 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 17.50 | 3.60 | 3.80 | % | 0 | 0 | 1.07 | 0.82 | 0.06 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 18.00 | 3.20 | 3.40 | % | 0 | 0 | 0.94 | 0.79 | 0.07 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 18.50 | 2.90 | 3.10 | % | 0 | 0 | 0.94 | 0.75 | 0.07 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 19.00 | 2.60 | 2.75 | 3.20 | 0.00 | 0.00% | 0 | 55 | 0.94 | 0.71 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 19.50 | 2.30 | 2.45 | % | 0 | 0 | 0.93 | 0.66 | 0.08 | -0.05 | 4/29/2024 2:59:00 PM EST | |||
| 20.00 | 2.00 | 2.15 | 2.24 | -0.36 | -13.85% | 12 | 2,705 | 0.93 | 0.62 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 20.50 | 1.80 | 1.90 | % | 0 | 0 | 0.95 | 0.57 | 0.09 | -0.05 | 4/29/2024 2:59:00 PM EST | |||
| 21.00 | 1.55 | 1.70 | 1.80 | % | 2 | 0 | 0.94 | 0.53 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST | |
| 21.50 | 1.35 | 1.45 | % | 0 | 0 | 0.94 | 0.48 | 0.09 | -0.05 | 4/29/2024 2:59:00 PM EST | |||
| 22.00 | 1.20 | 1.30 | 1.30 | -0.30 | -18.75% | 42 | 18 | 0.94 | 0.44 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 22.50 | 1.00 | 1.10 | 1.09 | -0.41 | -27.34% | 21 | 1,299 | 0.95 | 0.40 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 23.00 | 0.90 | 1.00 | 1.02 | -0.14 | -12.07% | 1 | 92 | 0.95 | 0.36 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 23.50 | 0.75 | 0.85 | 1.79 | 0.00 | 0.00% | 0 | 262 | 0.94 | 0.32 | 0.08 | -0.05 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 24.00 | 0.65 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.29 | 0.08 | -0.04 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 24.50 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.26 | 0.07 | -0.04 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 25.00 | 0.50 | 0.55 | 0.50 | -0.19 | -27.54% | 5 | 1,088 | 0.98 | 0.23 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 26.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.19 | 0.06 | -0.03 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 27.00 | 0.25 | 0.35 | 0.52 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.15 | 0.05 | -0.03 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 27.50 | 0.25 | 0.30 | 0.25 | -0.15 | -37.50% | 23 | 1,622 | 1.03 | 0.13 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 10 | 1.02 | 0.12 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 29.00 | 0.15 | 0.25 | 0.15 | -0.15 | -50.00% | 1 | 28 | 1.05 | 0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 30.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 8 | 422 | 1.05 | 0.07 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.06 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 32.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.05 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 2:59:00 PM EST |
| 32.50 | 0.10 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 930 | 1.18 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 33.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.04 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 2:59:00 PM EST |
| 35.00 | 0.05 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 544 | 1.40 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 991 | 1.51 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 40.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 359 | 1.45 | 0.01 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:59:00 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,616 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 664 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 675 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | % | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 21 | 1.01 | -0.06 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 16.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.09 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 17.00 | 0.35 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.15 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 17.50 | 0.45 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 21 | 0.98 | -0.18 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 18.00 | 0.60 | 0.70 | % | 0 | 0 | 0.96 | -0.21 | 0.07 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 18.50 | 0.75 | 0.85 | 0.70 | % | 1 | 0 | 0.96 | -0.25 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST | |
| 19.00 | 0.90 | 1.00 | 0.85 | % | 10 | 0 | 0.94 | -0.29 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST | |
| 19.50 | 1.10 | 1.20 | % | 0 | 0 | 0.94 | -0.34 | 0.08 | -0.05 | 4/29/2024 2:59:00 PM EST | |||
| 20.00 | 1.35 | 1.45 | 1.40 | +0.37 | +35.93% | 12 | 272 | 0.95 | -0.38 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 20.50 | 1.60 | 1.70 | % | 0 | 0 | 0.95 | -0.43 | 0.09 | -0.05 | 4/29/2024 2:59:00 PM EST | |||
| 21.00 | 1.85 | 1.90 | 1.65 | +0.15 | +10.00% | 466 | 1,100 | 0.95 | -0.47 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 21.50 | 2.15 | 2.25 | 1.90 | +0.10 | +5.56% | 7 | 156 | 0.96 | -0.52 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 22.00 | 2.50 | 2.60 | 2.40 | +0.31 | +14.84% | 1 | 6 | 0.95 | -0.56 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 22.50 | 2.80 | 2.90 | 2.64 | +0.50 | +23.37% | 5 | 315 | 0.95 | -0.60 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 23.00 | 3.10 | 3.30 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.97 | -0.64 | 0.09 | -0.05 | 4/23/2024 | 4/29/2024 2:59:00 PM EST |
| 23.50 | 3.50 | 3.70 | 1.80 | 0.00 | 0.00% | 0 | 33 | 0.96 | -0.68 | 0.08 | -0.05 | 4/23/2024 | 4/29/2024 2:59:00 PM EST |
| 24.00 | 3.90 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 25 | 0.96 | -0.71 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 24.50 | 4.30 | 4.50 | % | 0 | 0 | 0.97 | -0.74 | 0.07 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 25.00 | 4.70 | 4.90 | 4.10 | +0.05 | +1.24% | 14 | 302 | 0.96 | -0.77 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 26.00 | 4.50 | 5.80 | % | 0 | 0 | 0.99 | -0.81 | 0.06 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 27.00 | 6.50 | 6.70 | % | 0 | 0 | 1.00 | -0.85 | 0.05 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 27.50 | 6.50 | 7.20 | 4.20 | 0.00 | 0.00% | 0 | 256 | 1.05 | -0.87 | 0.05 | -0.03 | 4/18/2024 | 4/29/2024 2:59:00 PM EST |
| 28.00 | 7.40 | 7.70 | 5.10 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.88 | 0.04 | -0.03 | 4/23/2024 | 4/29/2024 2:59:00 PM EST |
| 29.00 | 8.40 | 8.60 | % | 0 | 0 | 1.03 | -0.91 | 0.03 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 30.00 | 7.90 | 9.60 | 9.05 | +1.55 | +20.67% | 1 | 416 | 1.24 | -0.93 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 31.00 | 10.30 | 10.60 | 8.36 | 0.00 | 0.00% | 0 | 8 | 1.32 | -0.94 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 32.00 | 11.30 | 11.60 | % | 0 | 0 | 1.25 | -0.95 | 0.02 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 32.50 | 11.80 | 12.00 | 11.40 | 0.00 | 0.00% | 0 | 38 | 1.28 | -0.96 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 33.00 | 12.30 | 13.60 | % | 0 | 0 | 1.32 | -0.96 | 0.02 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 35.00 | 14.20 | 14.50 | 10.00 | 0.00 | 0.00% | 0 | 45 | 1.45 | -0.98 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 2:59:00 PM EST |
| 37.50 | 16.70 | 17.00 | 7.95 | 0.00 | 0.00% | 0 | 25 | 1.59 | -0.99 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 2:59:00 PM EST |
| 40.00 | 19.20 | 19.50 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.99 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:59:00 PM EST |
| 42.50 | 21.10 | 22.00 | 19.80 | 0.00 | 0.00% | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 45.00 | 24.20 | 25.00 | 22.30 | 0.00 | 0.00% | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 47.50 | 26.60 | 27.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 50.00 | 29.10 | 29.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST |