Options Chain for BEYOND MEAT INC COM (BYND) - $2.52 as of 5/5/2025 2:40:47 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 | 4.15 | % | 0 | 0 | 0.00 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 1.00 | 1.00 | 3.65 | % | 0 | 0 | 0.00 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 1.50 | 0.33 | 3.20 | % | 0 | 0 | 0.00 | 0.89 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.76 | % | 0 | 0 | 0.00 | 0.84 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 2.48 | % | 0 | 0 | 0.00 | 0.80 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 0.10 | 1.62 | % | 0 | 0 | 3.03 | 0.77 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.90 | % | 0 | 0 | 3.69 | 0.74 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.92 | % | 0 | 0 | 9.44 | 0.73 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 2.16 | % | 0 | 0 | 6.25 | 0.70 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.95 | % | 0 | 0 | 7.31 | 0.68 | 0.08 | -0.02 | 5/5/2025 3:59:53 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 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.95 | % | 0 | 0 | 8.61 | -0.07 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 1.92 | % | 0 | 0 | 0.00 | -0.11 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.25 | % | 0 | 0 | 2.42 | -0.16 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 2.52 | 0.37 | +0.02 | +5.72% | 1 | 1 | 3.69 | -0.20 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 2.84 | % | 0 | 0 | 3.03 | -0.23 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 3.25 | % | 0 | 0 | 0.00 | -0.26 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 3.75 | % | 0 | 0 | 0.00 | -0.27 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 4.50 | 0.17 | 4.25 | % | 0 | 0 | 0.00 | -0.30 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.48 | 4.75 | % | 0 | 0 | 0.00 | -0.32 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST |