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 | 9.00 | 11.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 11.00 | 9.30 | 10.70 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 12.00 | 8.30 | 10.40 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 13.00 | 7.00 | 8.10 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.97 | 0.01 | -0.01 | 4/26/2024 | 5/2/2024 3:58:42 PM EST |
| 14.00 | 5.80 | 7.80 | % | 0 | 0 | 1.18 | 0.94 | 0.02 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 15.00 | 5.00 | 6.80 | % | 0 | 0 | 0.55 | 0.91 | 0.03 | -0.02 | 5/2/2024 3:58:42 PM EST | |||
| 16.00 | 4.70 | 6.50 | % | 0 | 0 | 0.90 | 0.86 | 0.04 | -0.02 | 5/2/2024 3:58:42 PM EST | |||
| 17.00 | 3.80 | 5.40 | % | 0 | 0 | 0.73 | 0.81 | 0.05 | -0.03 | 5/2/2024 3:58:42 PM EST | |||
| 18.00 | 3.30 | 3.50 | % | 0 | 0 | 0.86 | 0.74 | 0.06 | -0.03 | 5/2/2024 3:58:42 PM EST | |||
| 19.00 | 2.55 | 2.85 | % | 0 | 0 | 0.85 | 0.67 | 0.07 | -0.03 | 5/2/2024 3:58:42 PM EST | |||
| 20.00 | 2.10 | 2.30 | 2.16 | +0.31 | +16.76% | 3 | 51 | 0.84 | 0.59 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:58:42 PM EST |
| 21.00 | 1.65 | 1.85 | % | 0 | 0 | 0.86 | 0.51 | 0.08 | -0.04 | 5/2/2024 3:58:42 PM EST | |||
| 22.00 | 1.30 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.43 | 0.08 | -0.03 | 5/1/2024 | 5/2/2024 3:58:42 PM EST |
| 23.00 | 1.00 | 1.20 | 1.02 | -0.26 | -20.32% | 50 | 10 | 0.87 | 0.35 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:58:42 PM EST |
| 24.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.29 | 0.07 | -0.03 | 4/29/2024 | 5/2/2024 3:58:42 PM EST |
| 25.00 | 0.55 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.24 | 0.06 | -0.03 | 5/1/2024 | 5/2/2024 3:58:42 PM EST |
| 26.00 | 0.50 | 0.65 | 0.50 | -0.13 | -20.64% | 10 | 9 | 0.92 | 0.19 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 3:58:42 PM EST |
| 27.00 | 0.40 | 0.50 | 0.39 | -0.13 | -25.00% | 5 | 32 | 0.92 | 0.15 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 3:58:42 PM EST |
| 28.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 5/2/2024 3:58:42 PM EST |
| 29.00 | 0.30 | 0.40 | % | 0 | 0 | 1.00 | 0.09 | 0.03 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 30.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 5/2/2024 3:58:42 PM EST |
| 31.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.05 | 0.02 | -0.01 | 4/22/2024 | 5/2/2024 3:58:42 PM EST |
| 32.00 | 0.20 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.05 | 0.02 | -0.01 | 4/25/2024 | 5/2/2024 3:58:42 PM EST |
| 33.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 5/2/2024 3:58:42 PM EST |
| 34.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.03 | 0.01 | -0.01 | 4/15/2024 | 5/2/2024 3:58:42 PM EST |
| 35.00 | 0.10 | 0.25 | % | 0 | 0 | 1.23 | 0.02 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 36.00 | 0.10 | 0.20 | 0.15 | -0.35 | -70.00% | 60 | 50 | 1.32 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 3:58:42 PM EST |
| 37.00 | 0.05 | 1.40 | % | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 38.00 | 0.05 | 1.40 | % | 0 | 0 | 1.62 | 0.01 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 39.00 | 0.05 | 1.40 | % | 0 | 0 | 1.66 | 0.01 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 40.00 | 0.05 | 1.40 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 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 | 1.35 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 2.77 | -0.01 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 3.11 | -0.01 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 13.00 | 0.05 | 0.75 | % | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 14.00 | 0.10 | 0.20 | % | 0 | 0 | 0.93 | -0.06 | 0.02 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 15.00 | 0.20 | 0.30 | % | 0 | 0 | 0.92 | -0.09 | 0.03 | -0.02 | 5/2/2024 3:58:42 PM EST | |||
| 16.00 | 0.30 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.14 | 0.04 | -0.02 | 4/30/2024 | 5/2/2024 3:58:42 PM EST |
| 17.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.19 | 0.05 | -0.03 | 4/29/2024 | 5/2/2024 3:58:42 PM EST |
| 18.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.26 | 0.06 | -0.03 | 5/1/2024 | 5/2/2024 3:58:42 PM EST |
| 19.00 | 1.15 | 2.10 | % | 0 | 0 | 1.12 | -0.33 | 0.07 | -0.03 | 5/2/2024 3:58:42 PM EST | |||
| 20.00 | 1.55 | 1.75 | 2.12 | 0.00 | 0.00% | 0 | 17 | 0.86 | -0.41 | 0.08 | -0.03 | 4/30/2024 | 5/2/2024 3:58:42 PM EST |
| 21.00 | 1.65 | 2.35 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.49 | 0.08 | -0.04 | 4/25/2024 | 5/2/2024 3:58:42 PM EST |
| 22.00 | 2.65 | 3.00 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.57 | 0.08 | -0.03 | 4/24/2024 | 5/2/2024 3:58:42 PM EST |
| 23.00 | 3.30 | 3.70 | 2.12 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.65 | 0.08 | -0.03 | 4/19/2024 | 5/2/2024 3:58:42 PM EST |
| 24.00 | 4.20 | 4.50 | 3.54 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.71 | 0.07 | -0.03 | 4/25/2024 | 5/2/2024 3:58:42 PM EST |
| 25.00 | 5.00 | 5.30 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.76 | 0.06 | -0.03 | 4/17/2024 | 5/2/2024 3:58:42 PM EST |
| 26.00 | 5.60 | 7.40 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.81 | 0.06 | -0.02 | 4/16/2024 | 5/2/2024 3:58:42 PM EST |
| 27.00 | 6.80 | 8.30 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.85 | 0.05 | -0.02 | 4/12/2024 | 5/2/2024 3:58:42 PM EST |
| 28.00 | 7.10 | 9.10 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.89 | 0.04 | -0.02 | 4/15/2024 | 5/2/2024 3:58:42 PM EST |
| 29.00 | 7.40 | 9.10 | % | 0 | 0 | 1.10 | -0.91 | 0.03 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 30.00 | 8.70 | 10.50 | 5.61 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.93 | 0.03 | -0.01 | 4/15/2024 | 5/2/2024 3:58:42 PM EST |
| 31.00 | 10.10 | 11.10 | 8.52 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.95 | 0.02 | -0.01 | 4/22/2024 | 5/2/2024 3:58:42 PM EST |
| 32.00 | 10.20 | 12.00 | % | 0 | 0 | 1.63 | -0.95 | 0.02 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 33.00 | 11.10 | 14.30 | % | 0 | 0 | 2.07 | -0.96 | 0.02 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 34.00 | 12.20 | 15.00 | % | 0 | 0 | 2.24 | -0.97 | 0.01 | -0.01 | 5/2/2024 3:58:42 PM EST | |||
| 35.00 | 13.00 | 15.50 | % | 0 | 0 | 2.15 | -0.98 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 36.00 | 14.50 | 17.60 | % | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 37.00 | 16.40 | 18.50 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 38.00 | 16.80 | 19.40 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 39.00 | 17.60 | 20.60 | % | 0 | 0 | 2.59 | -0.99 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST | |||
| 40.00 | 18.90 | 21.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:58:42 PM EST |