Options Chain for BEYOND INC COM (BYON) - $19.96 as of 5/2/2024 6:39:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 11.30 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 11.00 | 8.50 | 10.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 12.00 | 7.40 | 10.00 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 13.00 | 7.10 | 8.30 | % | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 14.00 | 5.80 | 7.70 | % | 0 | 0 | 1.22 | 0.96 | 0.02 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 15.00 | 5.20 | 6.20 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.92 | 0.03 | -0.02 | 4/22/2024 | 5/2/2024 3:58:42 PM EST |
| 16.00 | 3.70 | 5.00 | % | 0 | 0 | 1.06 | 0.88 | 0.04 | -0.03 | 5/2/2024 3:58:42 PM EST | |||
| 17.00 | 2.75 | 5.00 | % | 0 | 0 | 0.91 | 0.82 | 0.06 | -0.03 | 5/2/2024 3:58:42 PM EST | |||
| 18.00 | 3.20 | 3.40 | % | 0 | 0 | 0.93 | 0.75 | 0.07 | -0.04 | 5/2/2024 3:58:42 PM EST | |||
| 19.00 | 2.50 | 2.75 | % | 0 | 0 | 0.91 | 0.67 | 0.08 | -0.04 | 5/2/2024 3:58:42 PM EST | |||
| 20.00 | 2.00 | 2.20 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.59 | 0.09 | -0.04 | 4/22/2024 | 5/2/2024 3:58:42 PM EST |
| 21.00 | 1.55 | 1.75 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.50 | 0.09 | -0.04 | 4/22/2024 | 5/2/2024 3:58:42 PM EST |
| 22.00 | 1.20 | 1.40 | % | 0 | 0 | 0.92 | 0.42 | 0.09 | -0.04 | 5/2/2024 3:58:42 PM EST | |||
| 23.00 | 0.90 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.35 | 0.08 | -0.04 | 4/30/2024 | 5/2/2024 3:58:42 PM EST |
| 24.00 | 0.70 | 0.90 | 0.70 | -0.34 | -32.70% | 6 | 40 | 0.96 | 0.29 | 0.07 | -0.04 | 5/2/2024 | 5/2/2024 3:58:42 PM EST |
| 25.00 | 0.55 | 0.70 | 0.56 | -0.78 | -58.21% | 1 | 38 | 0.98 | 0.24 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 3:58:42 PM EST |
| 26.00 | 0.45 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.20 | 0.06 | -0.03 | 4/29/2024 | 5/2/2024 3:58:42 PM EST |
| 27.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.17 | 0.05 | -0.03 | 4/29/2024 | 5/2/2024 3:58:42 PM EST |
| 28.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 14 | 1.06 | 0.14 | 0.04 | -0.03 | 4/30/2024 | 5/2/2024 3:58:42 PM EST |
| 29.00 | 0.25 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.10 | 0.03 | -0.02 | 4/24/2024 | 5/2/2024 3:58:42 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.09 | 0.03 | -0.02 | 4/29/2024 | 5/2/2024 3:58:42 PM EST |
| 31.00 | 0.20 | 0.30 | 1.10 | 0.00 | 0.00% | 0 | 50 | 1.20 | 0.07 | 0.03 | -0.02 | 4/12/2024 | 5/2/2024 3:58:42 PM EST |
| 32.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.07 | 0.02 | -0.02 | 4/22/2024 | 5/2/2024 3:58:42 PM EST |
| 33.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.06 | 0.02 | -0.02 | 4/17/2024 | 5/2/2024 3:58:42 PM EST |
| 34.00 | 0.10 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.04 | 0.02 | -0.01 | 4/12/2024 | 5/2/2024 3:58:42 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 5/2/2024 3:58:42 PM EST |
| 36.00 | 0.05 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.02 | 0.01 | -0.01 | 4/4/2024 | 5/2/2024 3:58:42 PM EST |
| 37.00 | 0.05 | 0.75 | % | 0 | 0 | 1.58 | 0.02 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 38.00 | 0.05 | 1.40 | % | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 39.00 | 0.05 | 0.95 | % | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.72 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/2/2024 3:58:42 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.01 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 42.00 | 0.00 | 2.20 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 43.00 | 0.00 | 1.95 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 44.00 | 0.00 | 2.20 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 45.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:58:42 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 | 2.15 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 2.85 | -0.01 | 0.00 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 13.00 | 0.05 | 1.35 | % | 0 | 0 | 1.78 | -0.02 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 14.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.04 | 0.02 | -0.01 | 5/1/2024 | 5/2/2024 3:58:42 PM EST |
| 15.00 | 0.15 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.08 | 0.03 | -0.02 | 4/25/2024 | 5/2/2024 3:58:42 PM EST |
| 16.00 | 0.25 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.96 | -0.12 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 3:58:42 PM EST |
| 17.00 | 0.45 | 0.60 | 0.60 | +0.10 | +20.00% | 1 | 6 | 0.94 | -0.18 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 3:58:42 PM EST |
| 18.00 | 0.70 | 0.85 | 0.90 | +0.25 | +38.47% | 1 | 2 | 0.93 | -0.25 | 0.07 | -0.04 | 5/2/2024 | 5/2/2024 3:58:42 PM EST |
| 19.00 | 1.05 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.33 | 0.08 | -0.04 | 4/25/2024 | 5/2/2024 3:58:42 PM EST |
| 20.00 | 1.50 | 1.65 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.41 | 0.09 | -0.04 | 5/1/2024 | 5/2/2024 3:58:42 PM EST |
| 21.00 | 2.05 | 2.25 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.50 | 0.09 | -0.04 | 4/24/2024 | 5/2/2024 3:58:42 PM EST |
| 22.00 | 2.65 | 2.90 | 2.37 | 0.00 | 0.00% | 0 | 16 | 0.94 | -0.58 | 0.09 | -0.04 | 4/25/2024 | 5/2/2024 3:58:42 PM EST |
| 23.00 | 2.40 | 3.60 | 3.75 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.65 | 0.08 | -0.04 | 5/1/2024 | 5/2/2024 3:58:42 PM EST |
| 24.00 | 3.90 | 4.40 | 0.92 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.71 | 0.07 | -0.04 | 4/5/2024 | 5/2/2024 3:58:42 PM EST |
| 25.00 | 5.00 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.76 | 0.06 | -0.04 | 4/30/2024 | 5/2/2024 3:58:42 PM EST |
| 26.00 | 4.90 | 6.60 | 0.99 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.80 | 0.06 | -0.03 | 4/5/2024 | 5/2/2024 3:58:42 PM EST |
| 27.00 | 5.60 | 7.20 | 5.98 | 0.00 | 0.00% | 0 | 7 | 1.09 | -0.83 | 0.05 | -0.03 | 4/25/2024 | 5/2/2024 3:58:42 PM EST |
| 28.00 | 6.50 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.86 | 0.04 | -0.03 | 4/29/2024 | 5/2/2024 3:58:42 PM EST |
| 29.00 | 7.90 | 9.10 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.90 | 0.03 | -0.02 | 4/10/2024 | 5/2/2024 3:58:42 PM EST |
| 30.00 | 8.00 | 10.20 | % | 0 | 0 | 0.41 | -0.91 | 0.03 | -0.02 | 5/2/2024 3:58:42 PM EST | |||
| 31.00 | 9.00 | 11.80 | 3.18 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.93 | 0.03 | -0.02 | 4/5/2024 | 5/2/2024 3:58:42 PM EST |
| 32.00 | 11.30 | 11.90 | % | 0 | 0 | 1.40 | -0.93 | 0.02 | -0.02 | 5/2/2024 3:58:42 PM EST | |||
| 33.00 | 11.60 | 14.00 | 8.76 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.94 | 0.02 | -0.02 | 4/15/2024 | 5/2/2024 3:58:42 PM EST |
| 34.00 | 12.00 | 14.80 | % | 0 | 0 | 1.53 | -0.96 | 0.02 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 35.00 | 13.70 | 15.50 | % | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 36.00 | 15.10 | 17.10 | % | 0 | 0 | 2.95 | -0.98 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 37.00 | 15.90 | 16.90 | % | 0 | 0 | 3.02 | -0.98 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 38.00 | 16.20 | 19.00 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 39.00 | 17.50 | 19.50 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 40.00 | 18.70 | 20.80 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 41.00 | 19.40 | 22.50 | % | 0 | 0 | 3.22 | -0.99 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 42.00 | 20.10 | 22.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 43.00 | 20.80 | 22.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 44.00 | 22.20 | 25.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 45.00 | 22.80 | 25.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST |