Options Chain for BEYOND MEAT INC COM (BYND) - $3.14 as of 3/31/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.14 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1.00 | 1.64 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1.50 | 1.26 | 2.38 | 1.89 | 0.00 | 0.00% | 0 | 1 | 5.97 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 3.25 | % | 0 | 0 | 0.00 | 0.97 | 0.09 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 1.16 | % | 0 | 0 | 2.43 | 0.83 | 0.34 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 3.00 | 0.20 | 0.42 | 0.37 | % | 1 | 0 | 0.70 | 0.58 | 0.55 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 3.50 | 0.00 | 0.30 | 0.24 | % | 10 | 0 | 1.14 | 0.32 | 0.52 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 4.00 | 0.00 | 0.31 | % | 0 | 0 | 1.49 | 0.14 | 0.33 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.06 | 0.17 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.24 | % | 0 | 0 | 1.75 | 0.02 | 0.07 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.23 | % | 0 | 0 | 1.89 | 0.01 | 0.03 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 7.47 | 0.00 | 0.02 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 7.60 | 0.00 | 0.01 | 0.00 | 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 | 2.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 2.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 2.22 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.20 | -0.03 | 0.09 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.39 | 0.28 | 0.00 | 0.00% | 0 | 20 | 1.78 | -0.17 | 0.34 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.64 | % | 0 | 0 | 1.71 | -0.42 | 0.55 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.98 | % | 0 | 0 | 1.78 | -0.68 | 0.52 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 4.00 | 0.62 | 1.68 | % | 0 | 0 | 2.62 | -0.86 | 0.33 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | -0.94 | 0.17 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 5.00 | 1.94 | 2.40 | 2.18 | -0.86 | -28.29% | 70 | 15 | 1.45 | -0.98 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 5.50 | 0.48 | 4.60 | % | 0 | 0 | 7.53 | -0.99 | 0.03 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 6.00 | 0.97 | 5.10 | % | 0 | 0 | 7.67 | -1.00 | 0.02 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 6.50 | 1.48 | 5.60 | 4.15 | 0.00 | 0.00% | 0 | 10 | 7.81 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |