Options Chain for BEYOND MEAT INC COM (BYND) - $3.04 as of 6/6/2025 3:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.27 | 4.70 | 2.42 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:05 PM EST |
| 1.00 | 2.06 | 4.20 | 1.81 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:05 PM EST |
| 1.50 | 1.14 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 2.00 | 1.22 | 1.62 | 1.33 | +0.36 | +37.12% | 1 | 7 | 5.67 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 2.50 | 0.41 | 2.64 | 0.65 | 0.00 | 0.00% | 0 | 27 | 9.28 | 1.00 | 0.14 | 0.00 | 6/3/2025 | 6/6/2025 4:00:05 PM EST |
| 3.00 | 0.09 | 0.50 | 0.36 | +0.23 | +176.93% | 279 | 264 | 0.90 | 0.79 | 0.63 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 3.50 | 0.12 | 0.13 | 0.13 | +0.10 | +333.34% | 13,260 | 689 | 1.05 | 0.39 | 0.80 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | +0.04 | +400.00% | 1,094 | 312 | 1.23 | 0.12 | 0.39 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 4.50 | 0.01 | 0.58 | 0.02 | 0.00 | 0.00% | 26 | 81 | 1.66 | 0.02 | 0.10 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 125 | 9 | 2.08 | 0.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.03 | 0.01 | % | 2 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST | |
| 6.00 | 0.00 | 0.22 | 0.02 | +0.01 | +100.00% | 111 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 290 | 3.80 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 153 | 1,079 | 1.43 | 0.00 | 0.14 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 3.00 | 0.05 | 0.07 | 0.06 | -0.07 | -53.85% | 302 | 232 | 1.02 | -0.21 | 0.63 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 3.50 | 0.30 | 0.37 | 0.30 | -0.21 | -41.18% | 30 | 3 | 1.28 | -0.61 | 0.80 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 4.00 | 0.73 | 2.46 | 0.87 | % | 1 | 0 | 1.23 | -0.88 | 0.39 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST | |
| 4.50 | 0.39 | 3.50 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.00 | -0.98 | 0.10 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 5.00 | 1.40 | 4.00 | 1.93 | +0.05 | +2.66% | 2 | 2 | 0.00 | -1.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 5.50 | 1.75 | 4.50 | 2.54 | +0.06 | +2.42% | 8 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 6.00 | 2.02 | 3.95 | 2.39 | -1.57 | -39.65% | 6 | 6 | 9.16 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |