Options Chain for BEYOND MEAT INC COM (BYND) - $3.05 as of 3/31/2025 8:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.17 | 3.20 | 3.14 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 1.00 | 1.94 | 2.19 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1.50 | 1.48 | 1.82 | 2.65 | 0.00 | 0.00% | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 2.00 | 0.68 | 3.20 | 1.53 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.64 | 0.64 | +0.15 | +30.62% | 2 | 45 | 3.46 | 0.97 | 0.21 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 3.00 | 0.10 | 0.18 | 0.14 | -0.02 | -12.50% | 31 | 351 | 0.77 | 0.59 | 1.23 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 444 | 1,312 | 0.99 | 0.10 | 0.58 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 15 | 3,096 | 1.50 | 0.00 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 322 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 268 | 2.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 98 | 2.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 496 | 3.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.21 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.17 | 0.02 | % | 25 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.31 | 0.00 | 0.00% | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 204 | 275 | 1.50 | -0.03 | 0.21 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 3.00 | 0.09 | 0.13 | 0.10 | -0.01 | -9.10% | 65 | 1,383 | 1.06 | -0.41 | 1.23 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 3.50 | 0.40 | 0.60 | 0.43 | -0.03 | -6.53% | 9 | 532 | 1.75 | -0.90 | 0.58 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 4.00 | 0.88 | 1.06 | 0.89 | +0.02 | +2.30% | 20 | 1,126 | 3.40 | -1.00 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 4.50 | 1.35 | 1.58 | 1.15 | 0.00 | 0.00% | 0 | 20 | 3.82 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 5.00 | 1.24 | 2.08 | 1.75 | 0.00 | 0.00% | 0 | 8 | 4.41 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 5.50 | 2.21 | 2.58 | 2.43 | +0.34 | +16.27% | 3 | 18 | 5.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 6.00 | 2.92 | 3.05 | 2.87 | -0.07 | -2.39% | 5 | 8 | 4.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 6.50 | 3.30 | 3.55 | 3.38 | 0.00 | 0.00% | 0 | 547 | 4.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 7.00 | 3.85 | 4.10 | 3.97 | +0.59 | +17.46% | 1 | 3 | 5.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 7.50 | 4.30 | 4.60 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.50 | 5.30 | 5.60 | % | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |