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 | 1.00 | 0.00 | 0.00% | 1.96 | 0 | 31,951 | 0.00 | 0.94 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.00 | 0.60 | 0.72 | 0.66 | 0.71 | 0.00 | 0.00% | 0.66 | 0 | 9,712 | 0.00 | 0.82 | 0.18 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.50 | 0.52 | 0.55 | 0.54 | 0.55 | 0.00 | 0.00% | 0.36 | 0 | 14,556 | 4.28 | 0.69 | 0.24 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.00 | 0.43 | 0.47 | 0.45 | 0.45 | 0.00 | 0.00% | 0.23 | 0 | 10,450 | 4.55 | 0.60 | 0.24 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.50 | 0.38 | 0.43 | 0.41 | 0.39 | 0.00 | 0.00% | 0.16 | 0 | 3,958 | 4.96 | 0.54 | 0.24 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.00 | 0.34 | 0.39 | 0.37 | 0.34 | 0.00 | 0.00% | 0.12 | 0 | 3,508 | 5.05 | 0.49 | 0.23 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.50 | 0.21 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.08 | 0 | 728 | 4.90 | 0.47 | 0.22 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1,394 | 4.99 | 0.44 | 0.21 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 4.50 | 0.19 | 0.29 | 0.24 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 157 | 5.18 | 0.41 | 0.21 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 5.00 | 0.13 | 0.29 | 0.21 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 630 | 5.10 | 0.40 | 0.20 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 5.50 | 0.03 | 0.27 | 0.15 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1,032 | 5.36 | 0.37 | 0.19 | -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 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 13,656 | 3.63 | -0.06 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.00 | 0.22 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.23 | 0 | 4,359 | 4.18 | -0.18 | 0.18 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.50 | 0.56 | 0.60 | 0.58 | 0.55 | 0.00 | 0.00% | 0.39 | 0 | 2,985 | 4.66 | -0.31 | 0.24 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.00 | 0.90 | 1.02 | 0.96 | 0.97 | 0.00 | 0.00% | 0.48 | 0 | 6,079 | 4.78 | -0.40 | 0.24 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.50 | 1.17 | 1.56 | 1.37 | 1.44 | 0.00 | 0.00% | 0.55 | 0 | 23 | 4.78 | -0.46 | 0.24 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.00 | 1.50 | 2.06 | 1.78 | 2.46 | 0.00 | 0.00% | 0.59 | 0 | 33 | 6.94 | -0.51 | 0.23 | -0.02 | 10/13/2025 | 10/20/2025 3:59:58 PM EST |
| 3.50 | 0.30 | 2.61 | 1.46 | 2.73 | 0.00 | 0.00% | 0.42 | 0 | 2 | 7.81 | -0.53 | 0.22 | -0.02 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 4.00 | 0.91 | 3.05 | 1.98 | 3.40 | 0.00 | 0.00% | 0.49 | 0 | 112 | 7.71 | -0.56 | 0.21 | -0.02 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 4.50 | 1.19 | 3.65 | 2.42 | 3.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -0.59 | 0.21 | -0.02 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 5.00 | 1.67 | 4.15 | 2.91 | % | 0.58 | 0 | 0 | 9.17 | -0.60 | 0.20 | -0.02 | 10/20/2025 3:59:58 PM EST | |||
| 5.50 | 2.15 | 4.65 | 3.40 | 4.45 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.00 | -0.63 | 0.19 | -0.02 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |