Options Chain for BEYOND MEAT INC COM (BYND) - $3.43 as of 6/20/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.37 | 5.00 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 1.00 | 1.86 | 4.50 | % | 0 | 0 | 0.00 | 0.94 | 0.02 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 1.50 | 1.50 | 4.00 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.90 | 0.03 | -0.01 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 2.00 | 0.77 | 3.50 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.86 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 3.10 | % | 0 | 0 | 9.23 | 0.82 | 0.06 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.69 | 0.62 | % | 1 | 0 | 7.13 | 0.77 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 3.50 | 0.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.70 | 0.09 | -0.02 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.40 | 0.14 | +0.04 | +40.00% | 10 | 5 | 1.33 | 0.63 | 0.11 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 4.50 | 0.02 | 2.19 | % | 0 | 0 | 3.52 | 0.61 | 0.10 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 5.00 | 0.01 | 1.09 | % | 0 | 0 | 2.15 | 0.51 | 0.13 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 5.50 | 0.01 | 1.95 | % | 0 | 0 | 3.42 | 0.50 | 0.12 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 6.00 | 0.01 | 2.15 | % | 0 | 0 | 3.86 | 0.49 | 0.11 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.14 | % | 0 | 0 | 6.80 | 0.48 | 0.11 | -0.02 | 6/20/2025 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 | 2.13 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | -0.06 | 0.02 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.10 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.14 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 2.18 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.18 | 0.06 | -0.02 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 2.29 | 0.20 | +0.05 | +33.34% | 1 | 20 | 7.93 | -0.23 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 2.66 | % | 0 | 0 | 7.07 | -0.30 | 0.09 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.93 | % | 0 | 0 | 6.93 | -0.37 | 0.11 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 3.45 | % | 0 | 0 | 7.25 | -0.39 | 0.10 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 5.00 | 0.01 | 3.95 | % | 0 | 0 | 7.44 | -0.49 | 0.13 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 5.50 | 0.31 | 4.45 | % | 0 | 0 | 7.63 | -0.50 | 0.12 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 6.00 | 0.80 | 4.95 | % | 0 | 0 | 7.78 | -0.51 | 0.11 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 6.50 | 1.30 | 5.20 | % | 0 | 0 | 7.06 | -0.52 | 0.11 | -0.02 | 6/20/2025 4:00:02 PM EST |