Options Chain for BEYOND MEAT INC COM (BYND) - $4.08 as of 2/21/2025 3:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 1.00 | 2.65 | 3.50 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 1.50 | 2.13 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 2.00 | 1.66 | 2.44 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.50 | 1.18 | 1.99 | % | 0 | 0 | 2.91 | 0.94 | 0.13 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.82 | 1.28 | 1.25 | +0.01 | +0.81% | 1 | 1 | 1.63 | 0.82 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 3.50 | 0.64 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.69 | 0.24 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 4.00 | 0.38 | 0.70 | 0.62 | +0.12 | +24.00% | 29 | 74 | 1.17 | 0.55 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 4.50 | 0.23 | 0.69 | 0.39 | +0.02 | +5.41% | 10 | 19 | 1.36 | 0.43 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 0.17 | 0.31 | 0.30 | -0.10 | -25.00% | 299 | 50 | 1.16 | 0.33 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.50 | 0.09 | 0.37 | 0.17 | -0.31 | -64.59% | 120 | 142 | 1.32 | 0.24 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.32 | % | 0 | 0 | 1.74 | 0.18 | 0.17 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.73 | 0.13 | 0.14 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.23 | % | 0 | 0 | 1.81 | 0.09 | 0.11 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.96 | 0.07 | 0.08 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.24 | % | 0 | 0 | 2.10 | 0.05 | 0.07 | 0.00 | 2/21/2025 4:00:03 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 | 2/21/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.43 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.43 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.23 | % | 0 | 0 | 1.92 | -0.06 | 0.13 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.59 | -0.18 | 0.19 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 3.50 | 0.18 | 0.59 | 0.39 | 0.00 | 0.00% | 0 | 191 | 1.27 | -0.31 | 0.24 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 4.00 | 0.45 | 0.82 | % | 0 | 0 | 1.23 | -0.45 | 0.26 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 4.50 | 0.78 | 1.15 | 0.83 | 0.00 | 0.00% | 0 | 133 | 1.23 | -0.57 | 0.26 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 1.16 | 1.53 | 1.54 | 0.00 | 0.00% | 0 | 70 | 1.22 | -0.67 | 0.23 | -0.01 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 5.50 | 1.58 | 1.95 | 1.69 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.76 | 0.20 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 1.79 | 2.57 | 2.20 | 0.00 | 0.00% | 0 | 6 | 2.19 | -0.82 | 0.17 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 6.50 | 2.23 | 2.91 | 2.40 | -0.30 | -11.12% | 11 | 1 | 2.01 | -0.87 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 2.69 | 3.35 | 3.20 | 0.00 | 0.00% | 0 | 4 | 2.01 | -0.91 | 0.11 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 7.50 | 3.15 | 3.85 | % | 0 | 0 | 2.14 | -0.93 | 0.08 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 3.65 | 4.30 | 4.15 | 0.00 | 0.00% | 0 | 4 | 2.13 | -0.95 | 0.07 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |