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 | 3.70 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 1.00 | 2.92 | 3.20 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 1.50 | 2.13 | 2.69 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.00 | 1.91 | 2.32 | % | 0 | 0 | 2.98 | 0.99 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.50 | 1.41 | 1.71 | % | 0 | 0 | 1.80 | 0.90 | 0.12 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 1.06 | 1.29 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.81 | 0.17 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 3.50 | 0.44 | 0.97 | 0.99 | -0.26 | -20.80% | 5 | 11 | 0.86 | 0.69 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 4.00 | 0.25 | 0.72 | 0.64 | -0.06 | -8.58% | 11 | 13 | 0.95 | 0.56 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 4.50 | 0.38 | 0.57 | 0.50 | +0.03 | +6.39% | 12 | 53 | 1.27 | 0.45 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.42 | 0.52 | 0.00 | 0.00% | 0 | 22 | 1.40 | 0.35 | 0.22 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.47 | 0.28 | 0.20 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.27 | % | 0 | 0 | 1.45 | 0.22 | 0.17 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.21 | % | 0 | 0 | 1.50 | 0.17 | 0.15 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.17 | % | 0 | 0 | 1.52 | 0.13 | 0.12 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 1.55 | 0.10 | 0.10 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.12 | % | 0 | 0 | 1.60 | 0.06 | 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 | 5.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.43 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.43 | % | 0 | 0 | 3.12 | -0.01 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.50 | 0.05 | 0.10 | % | 0 | 0 | 1.14 | -0.10 | 0.12 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.18 | -0.06 | -25.00% | 3 | 20 | 1.38 | -0.19 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 3.50 | 0.27 | 0.52 | 0.61 | % | 1 | 0 | 1.18 | -0.31 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 4.00 | 0.56 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 27 | 1.37 | -0.44 | 0.24 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 4.50 | 0.91 | 1.16 | 0.92 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.55 | 0.24 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 1.25 | 1.74 | % | 0 | 0 | 1.46 | -0.65 | 0.22 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 5.50 | 1.65 | 2.11 | 1.60 | 0.00 | 0.00% | 0 | 10 | 1.41 | -0.72 | 0.20 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 2.06 | 2.45 | % | 0 | 0 | 1.22 | -0.78 | 0.17 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 6.50 | 2.47 | 2.90 | 2.92 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.83 | 0.15 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 2.93 | 3.40 | % | 0 | 0 | 1.97 | -0.87 | 0.12 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.50 | 3.35 | 3.80 | % | 0 | 0 | 1.87 | -0.90 | 0.10 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.50 | 4.05 | 4.95 | % | 0 | 0 | 2.53 | -0.94 | 0.07 | 0.00 | 2/21/2025 4:00:03 PM EST |