Options Chain for BEYOND MEAT INC COM (BYND) - $1.08 as of 11/14/2025 9:00:51 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 | 0.58 | 0.63 | 0.61 | 0.63 | +0.11 | +21.16% | 1.22 | 196 | 867 | 3.11 | 0.98 | 0.09 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 1.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.05 | +35.72% | 0.20 | 11,179 | 6,874 | 1.87 | 0.66 | 0.91 | -0.01 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 1.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.03 | +50.00% | 0.06 | 9,906 | 17,204 | 2.37 | 0.28 | 0.77 | -0.01 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 2.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.03 | 3,444 | 10,446 | 2.83 | 0.13 | 0.43 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 2.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 1,582 | 4,631 | 3.03 | 0.06 | 0.24 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 628 | 9,026 | 3.22 | 0.03 | 0.13 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 3.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 330 | 1,498 | 3.48 | 0.02 | 0.07 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 873 | 7,364 | 3.68 | 0.01 | 0.03 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 1,042 | 3.86 | 0.00 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 10 | 2,703 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 557 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 7 | 833 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,566 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,456 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 674 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 33 | 1,468 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 6,886 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 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 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.02 | 1,379 | 12,356 | 2.61 | -0.02 | 0.09 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 1.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.02 | -14.29% | 0.12 | 3,682 | 11,152 | 1.93 | -0.34 | 0.91 | -0.01 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 1.50 | 0.45 | 0.51 | 0.48 | 0.43 | -0.11 | -20.37% | 0.32 | 5,241 | 7,171 | 2.15 | -0.72 | 0.77 | -0.01 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 2.00 | 0.91 | 0.98 | 0.95 | 0.93 | -0.06 | -6.07% | 0.47 | 348 | 1,659 | 3.14 | -0.87 | 0.43 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 2.50 | 1.36 | 1.52 | 1.44 | 1.41 | -0.06 | -4.09% | 0.58 | 38 | 1,284 | 4.39 | -0.94 | 0.24 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 3.00 | 1.86 | 1.97 | 1.92 | 1.91 | +0.04 | +2.14% | 0.64 | 25 | 661 | 4.12 | -0.97 | 0.13 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 3.50 | 2.36 | 2.52 | 2.44 | 2.40 | -0.06 | -2.44% | 0.70 | 4 | 136 | 5.33 | -0.98 | 0.07 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 4.00 | 2.83 | 3.05 | 2.94 | 3.05 | +0.16 | +5.54% | 0.73 | 1 | 581 | 6.12 | -0.99 | 0.03 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 4.50 | 2.97 | 3.60 | 3.29 | 3.47 | 0.00 | 0.00% | 0.73 | 0 | 42 | 7.09 | -1.00 | 0.02 | 0.00 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 5.00 | 3.65 | 4.00 | 3.83 | 3.85 | -0.15 | -3.75% | 0.77 | 2 | 152 | 5.97 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 5.50 | 3.95 | 4.50 | 4.23 | 4.25 | 0.00 | 0.00% | 0.77 | 0 | 38 | 6.21 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 6.00 | 4.80 | 5.00 | 4.90 | 4.78 | -0.24 | -4.79% | 0.82 | 1 | 1,023 | 6.43 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 6.50 | 4.95 | 6.15 | 5.55 | 5.25 | 0.00 | 0.00% | 0.85 | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 7.00 | 5.30 | 6.80 | 6.05 | 6.06 | 0.00 | 0.00% | 0.86 | 0 | 53 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 7.50 | 5.60 | 7.30 | 6.45 | 6.28 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 8.00 | 6.25 | 7.85 | 7.05 | 6.85 | 0.00 | 0.00% | 0.88 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 8.50 | 6.15 | 8.40 | 7.28 | 7.17 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:54 PM EST |
| 9.00 | 6.65 | 9.10 | 7.88 | 7.95 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 9.50 | 7.80 | 9.30 | 8.55 | 8.34 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 10.00 | 8.10 | 10.00 | 9.05 | 8.45 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:54 PM EST |
| 10.50 | 8.60 | 10.50 | 9.55 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 11.00 | 9.10 | 12.00 | 10.55 | % | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 11.50 | 9.30 | 12.50 | 10.90 | % | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 12.00 | 10.00 | 13.00 | 11.50 | % | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 12.50 | 10.50 | 11.75 | 11.13 | 11.40 | +0.30 | +2.71% | 0.89 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 13.00 | 10.85 | 14.00 | 12.43 | % | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 13.50 | 11.35 | 14.50 | 12.93 | 12.12 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:54 PM EST |
| 14.00 | 11.85 | 15.00 | 13.43 | % | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 14.50 | 12.35 | 15.50 | 13.93 | % | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 15.00 | 12.85 | 16.00 | 14.43 | % | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |