Options Chain for BEYOND MEAT INC COM (BYND) - $3.91 as of 1/22/2025 8:31:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.25 | 3.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 1.00 | 2.83 | 3.45 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 1.50 | 2.17 | 2.95 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 2.00 | 1.70 | 2.46 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 2.50 | 1.25 | 1.87 | % | 0 | 0 | 2.58 | 0.92 | 0.13 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.90 | 1.45 | 1.21 | 0.00 | 0.00% | 0 | 41 | 2.15 | 0.81 | 0.20 | 0.00 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 3.50 | 0.56 | 0.77 | 0.63 | 0.00 | 0.00% | 0 | 28 | 0.89 | 0.68 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 4.00 | 0.38 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.53 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 4.50 | 0.16 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 37 | 0.95 | 0.39 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 5.00 | 0.13 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.27 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.39 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.19 | 0.20 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.00 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.99 | 0.13 | 0.16 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 112 | 1.72 | 0.08 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.24 | % | 0 | 0 | 1.83 | 0.05 | 0.08 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.24 | % | 0 | 0 | 1.92 | 0.03 | 0.05 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.22 | % | 0 | 0 | 1.98 | 0.02 | 0.04 | 0.00 | 1/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.47 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 2.50 | 0.01 | 0.09 | % | 0 | 0 | 1.01 | -0.08 | 0.13 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.06 | 0.28 | 0.16 | 0.00 | 0.00% | 0 | 139 | 1.09 | -0.19 | 0.20 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 3.50 | 0.28 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 343 | 1.07 | -0.32 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 4.00 | 0.51 | 0.71 | 0.55 | 0.00 | 0.00% | 0 | 33 | 1.09 | -0.47 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 4.50 | 0.79 | 1.26 | 0.99 | 0.00 | 0.00% | 0 | 10 | 1.24 | -0.61 | 0.29 | -0.01 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 5.00 | 0.99 | 1.47 | 1.49 | 0.00 | 0.00% | 0 | 2 | 1.38 | -0.73 | 0.25 | 0.00 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 5.50 | 1.36 | 2.15 | 1.79 | 0.00 | 0.00% | 0 | 2 | 2.06 | -0.81 | 0.20 | 0.00 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 6.00 | 1.84 | 2.62 | 2.16 | 0.00 | 0.00% | 0 | 9 | 2.12 | -0.87 | 0.16 | 0.00 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 6.50 | 2.29 | 3.05 | 2.70 | 0.00 | 0.00% | 0 | 2 | 2.35 | -0.92 | 0.11 | 0.00 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 7.00 | 2.81 | 3.45 | 3.67 | 0.00 | 0.00% | 0 | 1 | 2.05 | -0.95 | 0.08 | 0.00 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 7.50 | 3.30 | 3.90 | % | 0 | 0 | 2.06 | -0.97 | 0.05 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 8.00 | 3.80 | 4.40 | % | 0 | 0 | 2.18 | -0.98 | 0.04 | 0.00 | 1/21/2025 4:00:05 PM EST |