Options Chain for BEYOND MEAT INC COM (BYND) - $2.19 as of 10/27/2025 2:22:19 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 | 1.50 | 1.67 | 1.59 | 1.50 | -0.20 | -11.77% | 3.18 | 66 | 6,565 | 4.41 | 0.97 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 1.00 | 1.10 | 1.19 | 1.15 | 1.18 | -0.13 | -9.93% | 1.15 | 721 | 14,144 | 2.46 | 0.88 | 0.10 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 1.50 | 0.87 | 0.96 | 0.92 | 0.94 | -0.08 | -7.85% | 0.61 | 409 | 3,266 | 2.41 | 0.79 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 2.00 | 0.72 | 0.79 | 0.76 | 0.76 | -0.12 | -13.64% | 0.38 | 1,648 | 9,799 | 2.60 | 0.70 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 2.50 | 0.62 | 0.66 | 0.64 | 0.62 | -0.21 | -25.31% | 0.26 | 3,071 | 3,712 | 2.66 | 0.62 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 3.00 | 0.54 | 0.56 | 0.55 | 0.56 | -0.16 | -22.23% | 0.18 | 3,583 | 8,918 | 2.69 | 0.56 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 3.50 | 0.46 | 0.51 | 0.49 | 0.50 | -0.17 | -25.38% | 0.14 | 2,168 | 3,374 | 2.79 | 0.51 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 4.00 | 0.44 | 0.50 | 0.47 | 0.46 | -0.14 | -23.34% | 0.12 | 1,028 | 6,472 | 2.91 | 0.47 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 4.50 | 0.37 | 0.46 | 0.42 | 0.40 | -0.15 | -27.28% | 0.09 | 239 | 1,317 | 2.89 | 0.43 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 5.00 | 0.38 | 0.40 | 0.39 | 0.40 | -0.15 | -27.28% | 0.08 | 1,069 | 8,218 | 2.98 | 0.40 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 5.50 | 0.34 | 0.39 | 0.37 | 0.40 | -0.09 | -18.37% | 0.07 | 93 | 907 | 3.03 | 0.37 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 6.00 | 0.34 | 0.38 | 0.36 | 0.34 | -0.13 | -27.66% | 0.06 | 501 | 2,192 | 3.18 | 0.35 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 7.00 | 0.30 | 0.36 | 0.33 | 0.33 | -0.11 | -25.00% | 0.05 | 210 | 2,217 | 3.21 | 0.31 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 8.00 | 0.28 | 0.34 | 0.31 | 0.28 | -0.12 | -30.00% | 0.04 | 416 | 7,363 | 3.31 | 0.27 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 9.00 | 0.25 | 0.39 | 0.32 | 0.32 | -0.09 | -21.96% | 0.04 | 65 | 572 | 3.48 | 0.24 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 10.00 | 0.26 | 0.27 | 0.27 | 0.27 | -0.12 | -30.77% | 0.03 | 647 | 11,139 | 3.43 | 0.22 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 11.00 | 0.10 | 0.61 | 0.36 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 254 | 3.73 | 0.19 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 12.00 | 0.18 | 0.30 | 0.24 | 0.28 | -0.07 | -20.00% | 0.02 | 16 | 63 | 3.50 | 0.19 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 13.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.12 | -36.37% | 0.02 | 38 | 725 | 3.55 | 0.17 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 14.00 | 0.04 | 0.27 | 0.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.12 | 0.17 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 15.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.09 | -31.04% | 0.01 | 452 | 5,187 | 3.61 | 0.15 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 18.00 | 0.17 | 0.26 | 0.22 | 0.18 | -0.05 | -21.74% | 0.01 | 1 | 553 | 3.83 | 0.12 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 20.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.08 | -33.34% | 0.01 | 646 | 14,034 | 3.74 | 0.11 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 0.01 | 10 | 773 | 3.71 | 0.10 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 25.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.06 | -28.58% | 0.01 | 393 | 1,289 | 3.93 | 0.08 | 0.06 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 27.00 | 0.09 | 0.19 | 0.14 | 0.09 | -0.14 | -60.87% | 0.01 | 72 | 2,676 | 3.85 | 0.08 | 0.06 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 30.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.06 | -30.00% | 0.01 | 152 | 3,807 | 4.05 | 0.06 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 32.00 | 0.04 | 0.19 | 0.12 | 0.20 | -0.04 | -16.67% | 0.00 | 3 | 1,209 | 3.79 | 0.06 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 35.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 1,646 | 9,663 | 4.06 | 0.05 | 0.04 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 37.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 69 | 1,215 | 4.12 | 0.05 | 0.04 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 40.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 19,180 | 89,839 | 0.00 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 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 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.06 | 1,540 | 9,950 | 2.44 | -0.03 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 1.00 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.16 | 1,122 | 14,736 | 2.43 | -0.12 | 0.10 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 1.50 | 0.41 | 0.42 | 0.42 | 0.42 | -0.01 | -2.33% | 0.28 | 291 | 7,670 | 2.51 | -0.21 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 2.00 | 0.73 | 0.75 | 0.74 | 0.75 | +0.01 | +1.36% | 0.37 | 952 | 13,278 | 2.56 | -0.30 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 2.50 | 1.11 | 1.17 | 1.14 | 1.11 | -0.04 | -3.48% | 0.46 | 109 | 8,313 | 2.68 | -0.38 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 3.00 | 1.51 | 1.58 | 1.55 | 1.58 | +0.03 | +1.94% | 0.52 | 173 | 32,694 | 2.71 | -0.44 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 3.50 | 1.95 | 2.01 | 1.98 | 2.00 | +0.04 | +2.05% | 0.57 | 96 | 718 | 2.79 | -0.49 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 4.00 | 2.40 | 2.45 | 2.43 | 2.47 | +0.17 | +7.40% | 0.61 | 143 | 609 | 2.83 | -0.53 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 4.50 | 2.85 | 2.95 | 2.90 | 2.90 | -0.02 | -0.69% | 0.64 | 2 | 349 | 2.94 | -0.57 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 5.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.13 | +4.04% | 0.67 | 16 | 11,213 | 2.92 | -0.60 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 5.50 | 3.80 | 3.90 | 3.85 | 3.85 | +0.03 | +0.79% | 0.70 | 32 | 345 | 3.07 | -0.63 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 6.00 | 4.15 | 4.40 | 4.28 | 4.35 | +0.15 | +3.58% | 0.71 | 17 | 297 | 2.91 | -0.65 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 7.00 | 5.25 | 5.45 | 5.35 | 5.25 | +0.06 | +1.16% | 0.76 | 15 | 182 | 3.21 | -0.69 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 8.00 | 6.15 | 6.50 | 6.33 | 6.30 | +0.35 | +5.89% | 0.79 | 5 | 1,886 | 3.47 | -0.73 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 9.00 | 6.15 | 8.20 | 7.18 | 7.15 | 0.00 | 0.00% | 0.80 | 0 | 124 | 6.73 | -0.76 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 10.00 | 7.80 | 8.90 | 8.35 | 7.95 | 0.00 | 0.00% | 0.83 | 0 | 2,043 | 5.72 | -0.78 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 11.00 | 8.75 | 9.90 | 9.33 | % | 0.85 | 0 | 0 | 5.85 | -0.81 | 0.11 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 12.00 | 9.80 | 10.90 | 10.35 | % | 0.86 | 0 | 0 | 5.96 | -0.81 | 0.11 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 13.00 | 10.80 | 12.20 | 11.50 | 10.30 | 0.00 | 0.00% | 0.88 | 0 | 141 | 7.19 | -0.83 | 0.10 | -0.01 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 14.00 | 11.20 | 13.30 | 12.25 | % | 0.88 | 0 | 0 | 7.71 | -0.83 | 0.10 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 15.00 | 12.20 | 14.30 | 13.25 | 12.57 | 0.00 | 0.00% | 0.88 | 0 | 371 | 7.80 | -0.85 | 0.09 | -0.01 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 18.00 | 15.20 | 17.30 | 16.25 | 14.38 | 0.00 | 0.00% | 0.90 | 0 | 81 | 8.03 | -0.88 | 0.08 | 0.00 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 20.00 | 17.15 | 19.25 | 18.20 | 17.55 | 0.00 | 0.00% | 0.91 | 0 | 125 | 7.93 | -0.89 | 0.07 | 0.00 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 22.00 | 19.15 | 21.25 | 20.20 | 17.15 | 0.00 | 0.00% | 0.92 | 0 | 7 | 8.05 | -0.90 | 0.07 | 0.00 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 25.00 | 21.95 | 24.30 | 23.13 | 22.30 | 0.00 | 0.00% | 0.93 | 0 | 227 | 8.43 | -0.92 | 0.06 | 0.00 | 9/24/2025 | 10/27/2025 1:58:51 PM EST |
| 27.00 | 23.95 | 26.30 | 25.13 | 23.39 | 0.00 | 0.00% | 0.93 | 0 | 7 | 8.54 | -0.92 | 0.06 | 0.00 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 30.00 | 26.95 | 29.30 | 28.13 | 27.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 8.67 | -0.94 | 0.05 | 0.00 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 32.00 | 28.95 | 31.25 | 30.10 | 29.10 | 0.00 | 0.00% | 0.94 | 0 | 0 | 8.52 | -0.94 | 0.05 | 0.00 | 5/27/2025 | 10/27/2025 1:58:51 PM EST |
| 35.00 | 31.95 | 34.25 | 33.10 | 32.75 | 0.00 | 0.00% | 0.95 | 0 | 10 | 8.64 | -0.95 | 0.04 | 0.00 | 10/21/2025 | 10/27/2025 1:58:51 PM EST |
| 37.00 | 33.90 | 36.25 | 35.08 | 34.40 | 0.00 | 0.00% | 0.95 | 0 | 0 | 8.71 | -0.95 | 0.04 | 0.00 | 4/4/2025 | 10/27/2025 1:58:51 PM EST |
| 40.00 | 36.95 | 39.25 | 38.10 | 37.00 | 0.00 | 0.00% | 0.95 | 0 | 2,070 | 8.81 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |