Options Chain for BEYOND MEAT INC COM (BYND) - $1.22 as of 12/5/2025 8:01:02 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 | 0.70 | 0.73 | 0.72 | 0.72 | -0.05 | -6.50% | 1.44 | 138 | 4,673 | 2.97 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 1.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.05 | -16.13% | 0.27 | 2,192 | 51,224 | 1.52 | 0.78 | 0.77 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 1.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.02 | -15.39% | 0.08 | 16,019 | 53,660 | 2.19 | 0.39 | 0.74 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 2.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.04 | 7,342 | 38,352 | 2.57 | 0.22 | 0.50 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 2.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.02 | 1,330 | 14,946 | 2.87 | 0.13 | 0.33 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.02 | 6,088 | 26,113 | 3.32 | 0.07 | 0.21 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 3.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 448 | 6,467 | 3.58 | 0.04 | 0.14 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 520 | 11,489 | 3.78 | 0.03 | 0.09 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 27 | 2,124 | 3.89 | 0.02 | 0.06 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 324 | 15,800 | 4.11 | 0.01 | 0.04 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 77 | 2,563 | 4.17 | 0.01 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 6.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.02 | +200.00% | 0.01 | 761 | 4,613 | 0.00 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 5,495 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 139 | 9,874 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 738 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 171 | 21,085 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:04 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,746 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 5,326 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:04 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 16,405 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:04 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 3,286 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 2,610 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,128 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 169 | 13,274 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 71 | 1,933 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,944 | 95,063 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 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 | 52 | 21,729 | 2.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 1.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.05 | 5,077 | 26,902 | 1.52 | -0.22 | 0.77 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 1.50 | 0.37 | 0.42 | 0.40 | 0.39 | -0.01 | -2.50% | 0.27 | 220 | 12,517 | 2.15 | -0.61 | 0.74 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 2.00 | 0.81 | 0.90 | 0.86 | 0.83 | +0.04 | +5.07% | 0.43 | 121 | 11,902 | 2.59 | -0.78 | 0.50 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 2.50 | 1.26 | 1.45 | 1.36 | 1.29 | -0.11 | -7.86% | 0.54 | 246 | 4,876 | 4.51 | -0.87 | 0.33 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 3.00 | 1.75 | 1.93 | 1.84 | 1.74 | -0.04 | -2.25% | 0.61 | 164 | 31,603 | 4.81 | -0.93 | 0.21 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 3.50 | 2.17 | 2.40 | 2.29 | 2.28 | 0.00 | 0.00% | 0.65 | 0 | 598 | 4.86 | -0.96 | 0.14 | 0.00 | 12/3/2025 | 12/5/2025 4:00:04 PM EST |
| 4.00 | 2.69 | 2.92 | 2.81 | 2.84 | +0.04 | +1.43% | 0.70 | 23 | 312 | 5.47 | -0.97 | 0.09 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.50 | 3.15 | 3.45 | 3.30 | 3.30 | 0.00 | 0.00% | 0.73 | 3 | 286 | 6.15 | -0.98 | 0.06 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.00 | 3.60 | 3.95 | 3.78 | 3.63 | -0.14 | -3.72% | 0.76 | 4 | 9,511 | 6.41 | -0.99 | 0.04 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.50 | 4.15 | 4.35 | 4.25 | 4.15 | -0.20 | -4.60% | 0.77 | 2 | 298 | 5.25 | -0.99 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 6.00 | 4.65 | 4.85 | 4.75 | 4.70 | -0.04 | -0.85% | 0.79 | 2 | 256 | 5.45 | -1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 7.00 | 5.70 | 5.90 | 5.80 | 5.78 | +0.07 | +1.23% | 0.83 | 7 | 118 | 6.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 8.00 | 6.65 | 7.45 | 7.05 | 6.85 | 0.00 | 0.00% | 0.88 | 0 | 1,530 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:04 PM EST |
| 9.00 | 7.65 | 7.95 | 7.80 | 7.80 | +0.06 | +0.78% | 0.87 | 4 | 75 | 7.83 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 10.00 | 8.65 | 9.50 | 9.08 | 8.75 | 0.00 | 0.00% | 0.91 | 0 | 948 | 0.00 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:04 PM EST |
| 11.00 | 9.50 | 10.45 | 9.98 | 9.70 | 0.00 | 0.00% | 0.91 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:04 PM EST |
| 12.00 | 10.50 | 11.45 | 10.98 | 11.07 | 0.00 | 0.00% | 0.92 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:04 PM EST |
| 13.00 | 11.65 | 12.90 | 12.28 | 12.00 | 0.00 | 0.00% | 0.94 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:04 PM EST |
| 14.00 | 12.65 | 13.85 | 13.25 | % | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 15.00 | 13.65 | 14.85 | 14.25 | 13.10 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:04 PM EST |
| 18.00 | 16.65 | 17.90 | 17.28 | 14.38 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 4:00:04 PM EST |
| 20.00 | 18.65 | 19.90 | 19.28 | 18.77 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 4:00:04 PM EST |
| 22.00 | 20.65 | 21.90 | 21.28 | 17.15 | 0.00 | 0.00% | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 4:00:04 PM EST |
| 25.00 | 23.65 | 24.90 | 24.28 | 22.30 | 0.00 | 0.00% | 0.97 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 4:00:04 PM EST |
| 27.00 | 25.50 | 26.90 | 26.20 | 25.78 | 0.00 | 0.00% | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:04 PM EST |
| 30.00 | 28.65 | 29.90 | 29.28 | 28.85 | 0.00 | 0.00% | 0.98 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:04 PM EST |
| 32.00 | 30.65 | 31.90 | 31.28 | 29.10 | 0.00 | 0.00% | 0.98 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 12/5/2025 4:00:04 PM EST |
| 35.00 | 33.65 | 34.90 | 34.28 | 33.82 | 0.00 | 0.00% | 0.98 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:04 PM EST |
| 37.00 | 35.55 | 36.90 | 36.23 | 35.78 | 0.00 | 0.00% | 0.98 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:04 PM EST |
| 40.00 | 38.65 | 39.90 | 39.28 | 39.42 | 0.00 | 0.00% | 0.98 | 0 | 47 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:04 PM EST |