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 | 2.60 | 3.45 | 2.36 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:05 PM EST |
| 1.00 | 2.21 | 2.45 | 2.10 | 0.00 | 0.00% | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 1.50 | 1.72 | 1.94 | 1.49 | 0.00 | 0.00% | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:05 PM EST |
| 2.00 | 1.21 | 1.44 | 1.18 | 0.00 | 0.00% | 0 | 15 | 2.81 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 2.50 | 0.73 | 0.90 | 0.84 | +0.25 | +42.38% | 195 | 1,937 | 1.39 | 0.97 | 0.29 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 3.00 | 0.26 | 0.43 | 0.39 | +0.21 | +116.67% | 324 | 3,709 | 0.55 | 0.74 | 0.58 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 3.50 | 0.16 | 0.17 | 0.16 | +0.11 | +220.00% | 1,680 | 2,955 | 0.95 | 0.41 | 0.63 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 4.00 | 0.06 | 0.08 | 0.08 | +0.05 | +166.67% | 421 | 6,443 | 1.04 | 0.17 | 0.40 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 4.50 | 0.01 | 0.04 | 0.04 | +0.03 | +300.00% | 46 | 154 | 1.05 | 0.06 | 0.18 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 6 | 14,102 | 1.59 | 0.02 | 0.06 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.02 | 0.02 | -0.34 | -94.45% | 6 | 1 | 1.51 | 0.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:05 PM EST |
| 1.50 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 222 | 5.49 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 304 | 5,353 | 1.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 2.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 107 | 28,153 | 1.14 | -0.03 | 0.29 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 3.00 | 0.10 | 0.13 | 0.13 | -0.05 | -27.78% | 21 | 876 | 0.95 | -0.26 | 0.58 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 3.50 | 0.30 | 2.42 | 0.37 | -0.19 | -33.93% | 2 | 347 | 4.90 | -0.59 | 0.63 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 4.00 | 0.71 | 1.72 | 0.90 | 0.00 | 0.00% | 0 | 5,716 | 1.68 | -0.83 | 0.40 | 0.00 | 6/3/2025 | 6/6/2025 4:00:05 PM EST |
| 4.50 | 0.34 | 1.76 | 1.38 | 0.00 | 0.00% | 0 | 122 | 5.24 | -0.94 | 0.18 | 0.00 | 6/3/2025 | 6/6/2025 4:00:05 PM EST |
| 5.00 | 1.70 | 1.88 | 1.80 | -0.05 | -2.71% | 4 | 13,268 | 2.10 | -0.98 | 0.06 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 5.50 | 2.04 | 2.39 | 2.55 | -0.07 | -2.68% | 8 | 1 | 2.75 | -1.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 6.00 | 2.48 | 2.86 | 2.40 | % | 6 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |