Options Chain for BEYOND MEAT INC COM (BYND) - $2.08 as of 10/9/2025 2:21:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.34 | 1.72 | 1.53 | 1.55 | +0.02 | +1.31% | 3.06 | 29 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.00 | 0.87 | 1.53 | 1.20 | 1.03 | 0.00 | 0.00% | 1.20 | 29 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.50 | 0.38 | 0.75 | 0.57 | 0.60 | 0.00 | 0.00% | 0.38 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 2.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.07 | -58.34% | 0.03 | 1,323 | 1,508 | 1.58 | 0.37 | 2.51 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.01 | 701 | 4,378 | 3.70 | 0.00 | 0.05 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 480 | 3,531 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,683 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12,611 | 904 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 344 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 19 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 11 | 1,266 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.01 | 188 | 5,172 | 3.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.00 | 0.11 | 0.16 | 0.14 | 0.11 | +0.03 | +37.50% | 0.07 | 1,401 | 7,383 | 1.71 | -0.63 | 2.51 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.50 | 0.55 | 0.67 | 0.61 | 0.60 | +0.05 | +9.10% | 0.24 | 138 | 1,859 | 0.02 | -1.00 | 0.05 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.00 | 1.04 | 1.22 | 1.13 | 1.09 | +0.10 | +10.11% | 0.38 | 103 | 564 | 0.02 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.50 | 1.53 | 1.81 | 1.67 | 1.50 | 0.00 | 0.00% | 0.48 | 0 | 482 | 0.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 4.00 | 2.02 | 4.15 | 3.09 | 2.05 | +0.01 | +0.49% | 0.77 | 12,512 | 146 | 0.02 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.50 | 2.53 | 2.81 | 2.67 | 2.52 | 0.00 | 0.00% | 0.59 | 0 | 319 | 0.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 5.00 | 3.00 | 3.65 | 3.33 | 3.05 | +0.05 | +1.67% | 0.67 | 2 | 287 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 5.50 | 3.50 | 4.35 | 3.93 | 3.50 | 0.00 | 0.00% | 0.71 | 0 | 112 | 0.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |