Options Chain for BEYOND MEAT INC COM (BYND) - $0.98 as of 11/28/2025 8:50:49 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 | 0.47 | 0.50 | 0.49 | 0.47 | -0.05 | -9.62% | 0.98 | 189 | 1,123 | 3.62 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 1.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.08 | 14,696 | 29,651 | 1.50 | 0.51 | 1.90 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 1.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 13,170 | 26,214 | 2.21 | 0.07 | 0.52 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 2.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 3,142 | 9,185 | 3.20 | 0.01 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 324 | 7,791 | 4.16 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 19 | 5,650 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 99 | 1,528 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,044 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 1,735 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,801 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 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 | 0.01 | 0.00 | 0.00% | 0.02 | 85 | 13,983 | 3.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 1.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.10 | 5,304 | 7,978 | 1.56 | -0.49 | 1.90 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 1.50 | 0.49 | 0.57 | 0.53 | 0.54 | -0.01 | -1.82% | 0.35 | 244 | 2,759 | 0.00 | -0.93 | 0.52 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 2.00 | 1.00 | 1.08 | 1.04 | 1.02 | +0.01 | +0.99% | 0.52 | 28 | 1,570 | 4.71 | -0.99 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 2.50 | 1.35 | 1.56 | 1.46 | 1.38 | -0.20 | -12.66% | 0.58 | 2 | 320 | 0.00 | -1.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 3.00 | 1.94 | 2.05 | 2.00 | 1.78 | -0.25 | -12.32% | 0.67 | 1 | 57 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 3.50 | 2.00 | 2.60 | 2.30 | 2.36 | -0.30 | -11.28% | 0.66 | 2 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 4.00 | 2.42 | 3.15 | 2.79 | 3.07 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 4.50 | 2.85 | 3.65 | 3.25 | 3.59 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 3.40 | 4.55 | 3.98 | 3.96 | +0.07 | +1.80% | 0.80 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 5.50 | 3.95 | 4.65 | 4.30 | 4.46 | -0.31 | -6.50% | 0.78 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 6.00 | 4.40 | 5.10 | 4.75 | 4.92 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 6.50 | 4.70 | 5.70 | 5.20 | 5.86 | 0.00 | 0.00% | 0.80 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 5.25 | 6.10 | 5.68 | 6.12 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 7.50 | 6.25 | 6.60 | 6.43 | 6.54 | +0.10 | +1.56% | 0.86 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 8.00 | 7.00 | 7.15 | 7.08 | 7.06 | -0.05 | -0.71% | 0.89 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |