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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.69 | 3.15 | 3.12 | 0.00 | 0.00% | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:03 PM EST |
| 2.00 | 1.74 | 2.14 | 2.15 | 0.00 | 0.00% | 0 | 33 | 2.12 | 0.98 | 0.09 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 3.00 | 0.90 | 1.32 | 1.26 | -0.22 | -14.87% | 1 | 170 | 1.50 | 0.78 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 4.00 | 0.47 | 0.75 | 0.69 | -0.14 | -16.87% | 19 | 384 | 1.12 | 0.55 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 0.37 | 0.45 | 0.37 | -0.18 | -32.73% | 67 | 403 | 1.28 | 0.37 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 0.14 | 0.31 | 0.22 | -0.04 | -15.39% | 39 | 781 | 1.25 | 0.24 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 0.06 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 77 | 1.51 | 0.16 | 0.12 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 0.02 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.27 | 0.12 | 0.09 | 0.00 | 2/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 2.00 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 190 | 1.19 | -0.02 | 0.09 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 3.00 | 0.22 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 2,012 | 1.19 | -0.22 | 0.18 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 4.00 | 0.68 | 0.97 | 0.75 | -0.04 | -5.07% | 1 | 1,659 | 1.23 | -0.45 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 1.39 | 1.72 | 1.44 | -0.09 | -5.89% | 10 | 275 | 1.25 | -0.63 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 1.94 | 2.56 | 2.38 | 0.00 | 0.00% | 0 | 89 | 1.63 | -0.76 | 0.16 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 2.95 | 3.50 | 3.28 | 0.00 | 0.00% | 0 | 36 | 1.78 | -0.84 | 0.12 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 3.95 | 4.40 | 4.11 | 0.00 | 0.00% | 0 | 13 | 1.78 | -0.88 | 0.09 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |