Options Chain for BEYOND MEAT INC COM (BYND) - $2.54 as of 4/25/2025 8:20:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.33 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 4:00:01 PM EST |
| 1.00 | 1.41 | 1.64 | 1.62 | 0.00 | 0.00% | 0 | 353 | 3.90 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 1.50 | 0.91 | 1.16 | 1.10 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 2.00 | 0.44 | 0.99 | 0.57 | +0.02 | +3.64% | 1 | 85 | 6.64 | 0.85 | 0.48 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 2.50 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 174 | 289 | 1.01 | 0.53 | 0.65 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 3.00 | 0.08 | 0.13 | 0.10 | -0.01 | -9.10% | 55 | 2,348 | 1.16 | 0.25 | 0.50 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 3.50 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 135 | 5,705 | 1.05 | 0.09 | 0.26 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 13 | 5,130 | 1.24 | 0.03 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 155 | 1.71 | 0.01 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 5.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 7 | 14,559 | 1.64 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 8 | 3.08 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,205 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 31 | 1,565 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 37 | 505 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 375 | 2.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,071 | 2.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 251 | 2.68 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 102 | 2.80 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 191 | 2.91 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 4:00:01 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 | 0.02 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 195 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 100 | 2.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:01 PM EST |
| 2.00 | 0.07 | 0.10 | 0.10 | +0.01 | +11.12% | 19,455 | 2,726 | 1.17 | -0.15 | 0.48 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 2.50 | 0.23 | 0.30 | 0.29 | -0.03 | -9.38% | 24 | 1,218 | 1.02 | -0.47 | 0.65 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 3.00 | 0.62 | 0.69 | 0.64 | -0.03 | -4.48% | 67 | 9,073 | 1.18 | -0.75 | 0.50 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 3.50 | 1.01 | 1.30 | 1.05 | +0.09 | +9.38% | 32 | 5,522 | 2.71 | -0.91 | 0.26 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 1.49 | 1.55 | 1.50 | -0.05 | -3.23% | 1 | 11,498 | 0.00 | -0.97 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 4.50 | 1.43 | 2.93 | 1.75 | 0.00 | 0.00% | 0 | 113 | 2.08 | -0.99 | 0.04 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 5.00 | 2.50 | 2.56 | 2.53 | +0.03 | +1.20% | 303 | 16,260 | 0.00 | -1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 5.50 | 2.90 | 3.15 | 3.55 | 0.00 | 0.00% | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 3.45 | 3.55 | 3.53 | 0.00 | 0.00% | 0 | 410 | 2.36 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 4.45 | 4.55 | 4.36 | 0.00 | 0.00% | 0 | 1,149 | 1.73 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 5.40 | 5.65 | 5.60 | 0.00 | 0.00% | 0 | 275 | 2.93 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 6.45 | 6.65 | 7.20 | 0.00 | 0.00% | 0 | 50 | 3.60 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 7.45 | 7.55 | 7.52 | 0.00 | 0.00% | 0 | 175 | 3.36 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 8.45 | 8.65 | 8.65 | 0.00 | 0.00% | 0 | 156 | 3.54 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 9.45 | 9.65 | 8.07 | 0.00 | 0.00% | 0 | 11 | 4.16 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 4:00:01 PM EST |
| 13.00 | 10.45 | 10.65 | 10.34 | 0.00 | 0.00% | 0 | 58 | 3.86 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |