Options Chain for BEYOND MEAT INC COM (BYND) - $2.18 as of 10/8/2025 3:50:30 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 | 1.10 | 1.80 | 1.45 | 1.68 | -0.01 | -0.60% | 2.90 | 2,534 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 1.05 | 1.06 | 1.06 | 1.06 | -0.10 | -8.63% | 1.06 | 1,358 | 800 | 8.68 | 0.89 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 0.60 | 0.73 | 0.67 | 0.62 | -0.03 | -4.62% | 0.45 | 481 | 985 | 4.45 | 0.73 | 0.28 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.04 | -10.00% | 0.17 | 2,659 | 6,725 | 3.41 | 0.55 | 0.31 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 0.24 | 0.25 | 0.25 | 0.24 | -0.04 | -14.29% | 0.10 | 1,123 | 4,802 | 2.83 | 0.39 | 0.31 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 0.11 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.05 | 1,700 | 22,768 | 3.81 | 0.27 | 0.26 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.02 | +22.23% | 0.03 | 23 | 3,785 | 3.92 | 0.19 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 5,242 | 21,083 | 3.87 | 0.13 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 3.84 | 0.09 | 0.13 | -0.01 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 46 | 1,126 | 4.09 | 0.07 | 0.10 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 44 | 137 | 4.15 | 0.05 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 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 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.08 | 2,430 | 3,332 | 0.00 | 0.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.01 | +4.77% | 0.22 | 5,911 | 34,141 | 6.26 | -0.11 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 0.51 | 0.55 | 0.53 | 0.51 | +0.02 | +4.09% | 0.35 | 8,670 | 79,488 | 6.38 | -0.27 | 0.28 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 0.87 | 0.88 | 0.88 | 0.87 | +0.07 | +8.75% | 0.44 | 4,844 | 21,710 | 6.42 | -0.45 | 0.31 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 1.08 | 1.38 | 1.23 | 1.35 | +0.21 | +18.43% | 0.49 | 631 | 7,488 | 6.90 | -0.61 | 0.31 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 1.60 | 1.90 | 1.75 | 1.67 | +0.23 | +15.98% | 0.58 | 4,805 | 5,436 | 7.78 | -0.73 | 0.26 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 2.00 | 2.30 | 2.15 | 1.86 | 0.00 | 0.00% | 0.61 | 0 | 3,313 | 6.76 | -0.81 | 0.21 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 2.42 | 2.45 | 2.44 | 2.42 | -0.03 | -1.23% | 0.61 | 4,913 | 20,208 | 5.46 | -0.87 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 2.04 | 5.05 | 3.55 | 2.69 | 0.00 | 0.00% | 0.79 | 0 | 564 | 0.03 | -0.91 | 0.13 | -0.01 | 10/1/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 2.29 | 6.00 | 4.15 | 3.56 | +0.31 | +9.54% | 0.83 | 10 | 10 | 0.08 | -0.93 | 0.10 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.50 | 2.75 | 6.50 | 4.63 | 3.45 | 0.00 | 0.00% | 0.84 | 0 | 7 | 0.02 | -0.95 | 0.08 | -0.01 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |