Options Chain for BEYOND MEAT INC COM (BYND) - $2.55 as of 10/6/2025 7:42:43 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 | 1.61 | 2.32 | 1.97 | 1.95 | 0.00 | 0.00% | 3.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:51 PM EST |
| 1.00 | 1.25 | 1.55 | 1.40 | 1.33 | -0.14 | -9.53% | 1.40 | 612 | 477 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 1.50 | 0.79 | 0.95 | 0.87 | 0.87 | -0.23 | -20.91% | 0.58 | 620 | 139 | 5.82 | 0.95 | 0.41 | 0.00 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 2.00 | 0.46 | 0.51 | 0.49 | 0.51 | -0.19 | -27.15% | 0.24 | 854 | 6,039 | 3.78 | 0.63 | 0.46 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 2.50 | 0.30 | 0.31 | 0.31 | 0.29 | -0.10 | -25.65% | 0.12 | 732 | 4,102 | 3.85 | 0.42 | 0.35 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 3.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.10 | -35.72% | 0.06 | 16,186 | 13,365 | 3.65 | 0.30 | 0.26 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 3.50 | 0.02 | 0.17 | 0.10 | 0.10 | -0.05 | -33.34% | 0.03 | 92 | 3,826 | 3.28 | 0.23 | 0.21 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 4.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.04 | -33.34% | 0.02 | 146 | 21,023 | 3.29 | 0.18 | 0.17 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.18 | 0.09 | 0.05 | -0.02 | -28.58% | 0.02 | 5 | 161 | 5.10 | 0.12 | 0.13 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 5.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 163 | 974 | 3.67 | 0.11 | 0.11 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 39 | 93 | 4.13 | 0.08 | 0.09 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 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 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.06 | 844 | 1,553 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 1.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 0.16 | 7,345 | 25,216 | 4.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 1.50 | 0.40 | 0.43 | 0.42 | 0.40 | -0.02 | -4.77% | 0.28 | 30,891 | 57,687 | 4.45 | -0.05 | 0.41 | 0.00 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 2.00 | 0.67 | 0.74 | 0.71 | 0.68 | -0.07 | -9.34% | 0.35 | 5,992 | 16,995 | 4.26 | -0.37 | 0.46 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 2.50 | 0.57 | 1.30 | 0.94 | 1.06 | 0.00 | 0.00% | 0.38 | 264 | 7,491 | 4.02 | -0.58 | 0.35 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 3.00 | 1.40 | 1.53 | 1.47 | 1.38 | +0.02 | +1.48% | 0.49 | 665 | 5,227 | 3.69 | -0.70 | 0.26 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 3.50 | 0.85 | 4.00 | 2.43 | 1.70 | -0.10 | -5.56% | 0.69 | 5 | 3,312 | 0.12 | -0.77 | 0.21 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 4.00 | 1.16 | 4.45 | 2.81 | 2.45 | 0.00 | 0.00% | 0.70 | 0 | 20,208 | 0.13 | -0.82 | 0.17 | -0.01 | 10/3/2025 | 10/6/2025 3:59:51 PM EST |
| 4.50 | 1.63 | 4.95 | 3.29 | 2.69 | 0.00 | 0.00% | 0.73 | 0 | 564 | 0.13 | -0.88 | 0.13 | -0.01 | 10/1/2025 | 10/6/2025 3:59:51 PM EST |
| 5.00 | 2.50 | 5.45 | 3.98 | 3.25 | 0.00 | 0.00% | 0.80 | 0 | 10 | 0.12 | -0.89 | 0.11 | -0.01 | 10/2/2025 | 10/6/2025 3:59:51 PM EST |
| 5.50 | 2.57 | 5.95 | 4.26 | 3.45 | -0.71 | -17.07% | 0.77 | 1 | 6 | 0.13 | -0.92 | 0.09 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |