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 | 1.07 | 3.60 | 2.34 | 1.47 | -0.08 | -5.17% | 4.68 | 1 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.00 | 0.64 | 2.25 | 1.45 | 1.02 | 0.00 | 0.00% | 1.45 | 0 | 0 | 0.00 | 0.87 | 0.18 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 1.50 | 0.44 | 1.50 | 0.97 | 0.56 | -0.10 | -15.16% | 0.65 | 1,762 | 153 | 0.00 | 0.71 | 0.21 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.00 | 0.11 | 0.34 | 0.23 | 0.34 | -0.03 | -8.11% | 0.12 | 270 | 2,183 | 2.15 | 0.58 | 0.23 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.50 | 0.20 | 0.30 | 0.25 | 0.24 | 0.00 | 0.00% | 0.10 | 423 | 2,088 | 3.25 | 0.48 | 0.23 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.05 | 1,256 | 894 | 3.09 | 0.39 | 0.22 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.50 | 0.06 | 0.31 | 0.19 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 32 | 3.72 | 0.34 | 0.20 | -0.02 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 4.00 | 0.03 | 0.15 | 0.09 | 0.09 | -0.05 | -35.72% | 0.02 | 23 | 109 | 3.24 | 0.29 | 0.19 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.50 | 0.02 | 0.27 | 0.15 | 0.05 | -0.07 | -58.34% | 0.03 | 479 | 41 | 3.91 | 0.25 | 0.17 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 5.00 | 0.03 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 66 | 3.74 | 0.21 | 0.16 | -0.01 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 5.50 | 0.03 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.39 | 0.18 | 0.15 | -0.01 | 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 | 0.04 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.12 | 1,124 | 1,408 | 5.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.00 | 0.33 | 0.34 | 0.34 | 0.33 | +0.03 | +10.00% | 0.34 | 138 | 15,306 | 6.25 | -0.13 | 0.18 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.50 | 0.57 | 0.79 | 0.68 | 0.79 | +0.07 | +9.73% | 0.45 | 37 | 1,710 | 6.49 | -0.29 | 0.21 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.00 | 0.74 | 1.12 | 0.93 | 0.88 | -0.24 | -21.43% | 0.47 | 272 | 19,064 | 5.59 | -0.42 | 0.23 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.50 | 0.70 | 1.72 | 1.21 | 1.42 | -0.16 | -10.13% | 0.48 | 16 | 66 | 7.67 | -0.52 | 0.23 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.00 | 1.62 | 2.04 | 1.83 | 2.01 | -0.01 | -0.50% | 0.61 | 895 | 616 | 6.13 | -0.61 | 0.22 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.50 | 0.94 | 2.52 | 1.73 | 2.47 | +0.46 | +22.89% | 0.49 | 6 | 3 | 8.06 | -0.66 | 0.20 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.00 | 0.81 | 2.99 | 1.90 | 2.92 | +0.36 | +14.07% | 0.47 | 40 | 1 | 8.21 | -0.71 | 0.19 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.50 | 1.29 | 3.50 | 2.40 | % | 0.53 | 0 | 0 | 8.61 | -0.75 | 0.17 | -0.01 | 10/9/2025 4:00:00 PM EST | |||
| 5.00 | 1.78 | 4.00 | 2.89 | % | 0.58 | 0 | 0 | 8.90 | -0.79 | 0.16 | -0.01 | 10/9/2025 4:00:00 PM EST | |||
| 5.50 | 2.32 | 4.50 | 3.41 | 4.35 | % | 0.62 | 205 | 0 | 9.13 | -0.82 | 0.15 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |