Options Chain for BEYOND MEAT INC COM (BYND) - $2.85 as of 5/27/2025 4:00:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.53 | 2.73 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 1.00 | 2.03 | 2.23 | % | 0 | 0 | 2.57 | 0.99 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 1.50 | 1.54 | 1.73 | % | 0 | 0 | 1.73 | 0.94 | 0.07 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 2.00 | 1.04 | 1.22 | 1.06 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.86 | 0.13 | 0.00 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 2.50 | 0.62 | 0.94 | 0.50 | 0.00 | 0.00% | 0 | 708 | 0.89 | 0.75 | 0.20 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 3.00 | 0.35 | 0.51 | 0.45 | +0.15 | +50.00% | 4 | 101 | 0.76 | 0.63 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 3.50 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 102 | 334 | 0.78 | 0.51 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 4.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 17 | 131 | 0.80 | 0.41 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 4.50 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.83 | 0.34 | 0.22 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 5.00 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 5 | 172 | 0.77 | 0.29 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 1.50 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.00 | -0.06 | 0.07 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 2.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.78 | -0.14 | 0.13 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 2.50 | 0.00 | 0.37 | 0.32 | 0.00 | 0.00% | 0 | 660 | 1.62 | -0.25 | 0.20 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 3.00 | 0.00 | 1.17 | % | 0 | 0 | 4.33 | -0.37 | 0.23 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 3.50 | 0.71 | 1.05 | 1.49 | 0.00 | 0.00% | 0 | 6 | 2.89 | -0.49 | 0.26 | -0.01 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 4.00 | 1.12 | 1.39 | 1.20 | -0.32 | -21.06% | 2 | 1 | 1.43 | -0.59 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 4.50 | 1.11 | 2.82 | % | 0 | 0 | 4.41 | -0.66 | 0.22 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 1.33 | 3.10 | 2.62 | 0.00 | 0.00% | 0 | 6 | 8.47 | -0.71 | 0.20 | -0.01 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |