Options Chain for BEYOND MEAT INC COM (BYND) - $0.90 as of 12/29/2025 10:17:27 AM 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 | 0.38 | 0.42 | 0.40 | 0.40 | -0.05 | -11.12% | 0.80 | 83 | 3,378 | 1.45 | 0.89 | 0.37 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 1.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.03 | -15.79% | 0.16 | 12,507 | 7,461 | 1.50 | 0.53 | 0.80 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 1.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.06 | 2,307 | 15,073 | 1.72 | 0.30 | 0.63 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 2.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.04 | 2,136 | 14,661 | 1.97 | 0.18 | 0.45 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 2.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.02 | 584 | 10,603 | 2.05 | 0.11 | 0.32 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.02 | 276 | 7,954 | 2.28 | 0.08 | 0.23 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 16 | 2,191 | 2.32 | 0.05 | 0.17 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 304 | 1,991 | 2.67 | 0.02 | 0.09 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 4.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 4 | 988 | 2.37 | 0.02 | 0.08 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 250 | 4,725 | 2.62 | 0.02 | 0.07 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 30 | 6,686 | 2.70 | 0.01 | 0.06 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 63 | 1,432 | 2.79 | 0.01 | 0.04 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,532 | 2.95 | 0.01 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 3.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 946 | 3.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,254 | 3.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 2,114 | 3.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 5.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 518 | 7.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 6.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:00 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,775 | 3.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 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 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 91 | 13,822 | 1.39 | -0.11 | 0.37 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 1.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.01 | -3.58% | 0.29 | 220 | 16,471 | 1.58 | -0.47 | 0.80 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 1.50 | 0.61 | 0.77 | 0.69 | 0.63 | -0.02 | -3.08% | 0.46 | 1 | 5,695 | 2.22 | -0.70 | 0.63 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 2.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.02 | -1.71% | 0.60 | 26 | 3,445 | 3.63 | -0.82 | 0.45 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 2.50 | 1.59 | 1.84 | 1.72 | 1.68 | +0.01 | +0.60% | 0.69 | 1 | 5,479 | 3.59 | -0.89 | 0.32 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 3.00 | 1.77 | 2.24 | 2.01 | 2.12 | 0.00 | 0.00% | 0.67 | 0 | 466 | 3.04 | -0.92 | 0.23 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 3.50 | 2.60 | 2.80 | 2.70 | 2.70 | +0.24 | +9.76% | 0.77 | 101 | 223 | 3.76 | -0.95 | 0.17 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 4.00 | 2.60 | 3.30 | 2.95 | 2.77 | 0.00 | 0.00% | 0.74 | 0 | 99 | 3.95 | -0.98 | 0.09 | 0.00 | 12/5/2025 | 12/29/2025 4:00:00 PM EST |
| 4.50 | 2.85 | 4.40 | 3.63 | 3.55 | 0.00 | 0.00% | 0.81 | 0 | 2,136 | 0.00 | -0.98 | 0.08 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 5.00 | 4.00 | 4.20 | 4.10 | 4.05 | 0.00 | 0.00% | 0.82 | 0 | 589 | 3.35 | -0.98 | 0.07 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 5.50 | 4.55 | 5.15 | 4.85 | 4.68 | +0.13 | +2.86% | 0.88 | 36 | 22 | 7.27 | -0.99 | 0.06 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 6.00 | 4.60 | 5.30 | 4.95 | 5.04 | 0.00 | 0.00% | 0.83 | 0 | 148 | 4.50 | -0.99 | 0.04 | 0.00 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 7.00 | 5.40 | 6.85 | 6.13 | 5.65 | 0.00 | 0.00% | 0.88 | 0 | 26 | 0.00 | -0.99 | 0.02 | 0.00 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 8.00 | 6.45 | 7.75 | 7.10 | 7.16 | +0.16 | +2.29% | 0.89 | 55 | 59 | 8.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 9.00 | 6.85 | 9.00 | 7.93 | 8.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:00 PM EST |
| 10.00 | 8.70 | 9.70 | 9.20 | 9.05 | -0.01 | -0.11% | 0.92 | 24 | 31 | 8.63 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 11.00 | 9.25 | 11.00 | 10.13 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 12.00 | 10.15 | 13.25 | 11.70 | 10.78 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:00 PM EST |
| 13.00 | 11.05 | 13.00 | 12.03 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 14.00 | 12.00 | 14.00 | 13.00 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 15.00 | 12.95 | 16.20 | 14.58 | 13.79 | 0.00 | 0.00% | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |