Options Chain for BEYOND MEAT INC COM (BYND) - $2.18 as of 10/8/2025 3:50:30 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 | 1.02 | 3.70 | 2.36 | 1.28 | 0.00 | 0.00% | 4.72 | 0 | 0 | 0.00 | 0.99 | 0.07 | 0.00 | 9/30/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 0.49 | 3.20 | 1.85 | 0.93 | 0.00 | 0.00% | 1.85 | 0 | 0 | 0.00 | 0.84 | 0.12 | 0.00 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 0.01 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.29 | 0 | 54 | 0.00 | 0.73 | 0.14 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 0.30 | 0.46 | 0.38 | 0.39 | -0.10 | -20.41% | 0.19 | 227 | 688 | 2.41 | 0.64 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 0.27 | 0.35 | 0.31 | 0.35 | -0.05 | -12.50% | 0.12 | 53 | 588 | 2.62 | 0.57 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 0.20 | 0.27 | 0.24 | 0.24 | -0.06 | -20.00% | 0.08 | 37 | 905 | 2.80 | 0.51 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 0.05 | 0.27 | 0.16 | 0.31 | +0.11 | +55.00% | 0.05 | 2 | 6 | 2.41 | 0.47 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 0.07 | 0.23 | 0.15 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.63 | 0.43 | 0.15 | -0.01 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 0.02 | 2.21 | 1.12 | 0.16 | +0.02 | +14.29% | 0.25 | 3 | 6 | 1.85 | 0.42 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 0.04 | 0.39 | 0.22 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.41 | 0.37 | 0.14 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 5.50 | 0.04 | 1.27 | 0.66 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 8 | 6.02 | 0.33 | 0.14 | -0.01 | 10/3/2025 | 10/8/2025 2:58:58 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 | 0.09 | 0.13 | 0.11 | 0.09 | +0.01 | +12.50% | 0.22 | 49 | 294 | 5.09 | -0.01 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 0.40 | 0.55 | 0.48 | 0.44 | +0.15 | +51.73% | 0.48 | 17 | 1,849 | 6.14 | -0.16 | 0.12 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 0.78 | 0.88 | 0.83 | 0.79 | -0.01 | -1.25% | 0.55 | 43 | 2,302 | 5.63 | -0.27 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 1.31 | 1.35 | 1.33 | 1.31 | -0.02 | -1.51% | 0.67 | 47 | 7,600 | 6.34 | -0.36 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 0.01 | 2.45 | 1.23 | 1.19 | -0.72 | -37.70% | 0.49 | 3 | 26 | 0.00 | -0.43 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 1.92 | 2.90 | 2.41 | 2.15 | +0.12 | +5.92% | 0.80 | 2 | 91 | 4.77 | -0.49 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 0.53 | 3.95 | 2.24 | 4.04 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.04 | -0.53 | 0.15 | -0.01 | 10/1/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 0.99 | 5.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0.78 | 0 | 127 | 0.04 | -0.57 | 0.15 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 1.48 | 5.65 | 3.57 | % | 0.79 | 0 | 0 | 0.04 | -0.58 | 0.14 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 5.00 | 1.96 | 6.15 | 4.06 | % | 0.81 | 0 | 0 | 0.04 | -0.63 | 0.14 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 5.50 | 2.45 | 6.65 | 4.55 | 4.64 | % | 0.83 | 2 | 0 | 0.04 | -0.67 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |