Options Chain for BEYOND MEAT INC COM (BYND) - $1.69 as of 10/21/2025 7:13:07 AM 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 | 0.95 | 1.00 | 0.98 | 0.97 | 0.00 | 0.00% | 1.96 | 0 | 7,127 | 6.20 | 0.96 | 0.07 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.00 | 0.64 | 0.67 | 0.66 | 0.67 | 0.00 | 0.00% | 0.66 | 0 | 25,664 | 4.50 | 0.81 | 0.21 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.50 | 0.47 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00% | 0.33 | 0 | 29,371 | 5.18 | 0.67 | 0.27 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.00 | 0.40 | 0.46 | 0.43 | 0.40 | 0.00 | 0.00% | 0.21 | 0 | 17,656 | 5.38 | 0.57 | 0.27 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.50 | 0.32 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 0.13 | 0 | 6,443 | 5.72 | 0.49 | 0.27 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.00 | 0.29 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 0.10 | 0 | 5,736 | 6.10 | 0.43 | 0.25 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.50 | 0.16 | 0.27 | 0.22 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 750 | 5.91 | 0.39 | 0.24 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 4.00 | 0.22 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 970 | 6.05 | 0.35 | 0.23 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 4.50 | 0.11 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 367 | 6.06 | 0.32 | 0.22 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.22 | 0.16 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2,610 | 6.45 | 0.30 | 0.21 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 5.50 | 0.12 | 0.18 | 0.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 5,000 | 5.82 | 0.25 | 0.20 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 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 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 11,392 | 4.02 | -0.04 | 0.07 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.00 | 0.18 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0.19 | 0 | 15,571 | 4.53 | -0.19 | 0.21 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.50 | 0.50 | 0.53 | 0.52 | 0.52 | 0.00 | 0.00% | 0.35 | 0 | 17,351 | 5.11 | -0.33 | 0.27 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.00 | 0.93 | 1.15 | 1.04 | 0.87 | 0.00 | 0.00% | 0.52 | 0 | 8,720 | 5.97 | -0.43 | 0.27 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.50 | 1.24 | 1.45 | 1.35 | 1.45 | 0.00 | 0.00% | 0.54 | 0 | 742 | 5.51 | -0.51 | 0.27 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.00 | 1.66 | 1.98 | 1.82 | 1.88 | 0.00 | 0.00% | 0.61 | 0 | 630 | 5.54 | -0.57 | 0.25 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.50 | 2.17 | 2.50 | 2.34 | 2.31 | 0.00 | 0.00% | 0.67 | 0 | 156 | 6.52 | -0.61 | 0.24 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 4.00 | 2.62 | 3.00 | 2.81 | 3.30 | 0.00 | 0.00% | 0.70 | 0 | 7 | 6.61 | -0.65 | 0.23 | -0.03 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 4.50 | 2.55 | 3.45 | 3.00 | 3.45 | 0.00 | 0.00% | 0.67 | 0 | 1 | 8.61 | -0.68 | 0.22 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 5.00 | 1.89 | 4.00 | 2.95 | % | 0.59 | 0 | 0 | 9.42 | -0.70 | 0.21 | -0.03 | 10/20/2025 3:59:58 PM EST | |||
| 5.50 | 3.60 | 4.50 | 4.05 | % | 0.74 | 0 | 0 | 9.70 | -0.75 | 0.20 | -0.02 | 10/20/2025 3:59:58 PM EST |