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 | 0.97 | 1.05 | 1.01 | 1.05 | 0.00 | 0.00% | 2.02 | 0 | 1,242 | 0.01 | 0.96 | 0.07 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.00 | 0.65 | 0.75 | 0.70 | 0.72 | 0.00 | 0.00% | 0.70 | 0 | 4,409 | 3.23 | 0.83 | 0.17 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.50 | 0.55 | 0.60 | 0.58 | 0.56 | 0.00 | 0.00% | 0.39 | 0 | 8,278 | 3.65 | 0.71 | 0.22 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.00 | 0.41 | 0.50 | 0.46 | 0.50 | 0.00 | 0.00% | 0.23 | 0 | 4,929 | 3.85 | 0.62 | 0.23 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.50 | 0.42 | 0.43 | 0.43 | 0.40 | 0.00 | 0.00% | 0.17 | 0 | 2,235 | 4.24 | 0.56 | 0.23 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.00 | 0.35 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00% | 0.12 | 0 | 7,618 | 4.29 | 0.51 | 0.23 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.50 | 0.24 | 0.42 | 0.33 | 0.32 | 0.00 | 0.00% | 0.09 | 0 | 129 | 4.43 | 0.47 | 0.22 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 4.00 | 0.21 | 0.32 | 0.27 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 876 | 4.22 | 0.44 | 0.21 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 4.50 | 0.16 | 0.37 | 0.27 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 73 | 4.49 | 0.41 | 0.21 | -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 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 3,293 | 3.29 | -0.04 | 0.07 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.00 | 0.23 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.24 | 0 | 2,844 | 3.76 | -0.17 | 0.17 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 1.50 | 0.39 | 0.64 | 0.52 | 0.59 | 0.00 | 0.00% | 0.35 | 0 | 463 | 3.63 | -0.29 | 0.22 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.00 | 0.86 | 1.13 | 1.00 | 1.06 | 0.00 | 0.00% | 0.50 | 0 | 609 | 4.38 | -0.38 | 0.23 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 2.50 | 1.25 | 1.58 | 1.42 | 1.70 | 0.00 | 0.00% | 0.57 | 0 | 51 | 4.94 | -0.44 | 0.23 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 3.00 | 0.07 | 2.17 | 1.12 | % | 0.37 | 0 | 0 | 7.08 | -0.49 | 0.23 | -0.01 | 10/20/2025 3:59:58 PM EST | |||
| 3.50 | 0.31 | 2.67 | 1.49 | % | 0.43 | 0 | 0 | 7.51 | -0.53 | 0.22 | -0.02 | 10/20/2025 3:59:58 PM EST | |||
| 4.00 | 0.72 | 3.20 | 1.96 | % | 0.49 | 0 | 0 | 8.03 | -0.56 | 0.21 | -0.02 | 10/20/2025 3:59:58 PM EST | |||
| 4.50 | 1.20 | 5.45 | 3.33 | 3.53 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.00 | -0.59 | 0.21 | -0.02 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |