Options Chain for BEYOND MEAT INC COM (BYND) - $3.31 as of 3/28/2025 2:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.52 | 2.74 | 2.95 | 0.00 | 0.00% | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 1.00 | 2.02 | 2.56 | 2.45 | 0.00 | 0.00% | 0 | 350 | 5.98 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 1.50 | 1.52 | 2.12 | % | 0 | 0 | 2.46 | 0.99 | 0.07 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 1.02 | 1.26 | 1.19 | -0.18 | -13.14% | 4 | 74 | 2.95 | 0.89 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 2.50 | 0.62 | 1.10 | 1.06 | 0.00 | 0.00% | 0 | 31 | 2.24 | 0.75 | 0.25 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 0.40 | 0.49 | 0.48 | -0.06 | -11.12% | 179 | 984 | 0.92 | 0.60 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 0.20 | 0.39 | 0.25 | -0.14 | -35.90% | 3 | 50 | 1.00 | 0.45 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.10 | 0.22 | 0.17 | -0.04 | -19.05% | 180 | 4,208 | 0.95 | 0.33 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 32 | 1.30 | 0.24 | 0.23 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 24 | 7,681 | 1.05 | 0.17 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.12 | 0.15 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 16 | 3,465 | 1.16 | 0.09 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,560 | 1.40 | 0.04 | 0.07 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 510 | 1.56 | 0.02 | 0.04 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 44 | 331 | 1.70 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,030 | 1.70 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 251 | 3.41 | 0.00 | 0.01 | 0.00 | 1/27/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 102 | 3.38 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 191 | 2.78 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 114 | 2.49 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.00 | -0.01 | 0.07 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 2.00 | 0.06 | 0.28 | 0.12 | +0.03 | +33.34% | 40 | 2,088 | 1.46 | -0.11 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 2.50 | 0.14 | 0.33 | 0.23 | +0.02 | +9.53% | 11 | 237 | 1.19 | -0.25 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 0.45 | 0.61 | 0.50 | +0.11 | +28.21% | 185 | 8,098 | 1.27 | -0.40 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 1.00 | 0.76 | +0.18 | +31.04% | 262 | 299 | 1.59 | -0.55 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.69 | 1.40 | 1.22 | +0.19 | +18.45% | 4 | 11,759 | 1.64 | -0.67 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 1.13 | 3.75 | 1.50 | 0.00 | 0.00% | 0 | 7 | 7.00 | -0.76 | 0.23 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 1.57 | 4.00 | 2.02 | 0.00 | 0.00% | 0 | 11,302 | 6.95 | -0.83 | 0.19 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 2.02 | 4.70 | % | 0 | 0 | 7.10 | -0.88 | 0.15 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 3.00 | 3.40 | 3.08 | +0.11 | +3.71% | 1 | 365 | 1.71 | -0.91 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 3.45 | 5.75 | 4.53 | 0.00 | 0.00% | 0 | 613 | 0.00 | -0.96 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 4.45 | 7.10 | 4.81 | 0.00 | 0.00% | 0 | 287 | 0.00 | -0.98 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 5.55 | 8.15 | 5.20 | 0.00 | 0.00% | 0 | 59 | 7.60 | -0.99 | 0.02 | 0.00 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 6.55 | 9.10 | 6.70 | 0.00 | 0.00% | 0 | 178 | 0.00 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 7.40 | 10.05 | 7.42 | 0.00 | 0.00% | 0 | 106 | 7.87 | -1.00 | 0.01 | 0.00 | 11/11/2024 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 8.70 | 11.10 | 8.07 | 0.00 | 0.00% | 0 | 11 | 7.81 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 9.40 | 12.10 | 9.60 | 0.00 | 0.00% | 0 | 39 | 7.92 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |