Options Chain for BEYOND MEAT INC COM (BYND) - $3.16 as of 6/13/2025 9:00:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.15 | 4.85 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 1.00 | 1.64 | 4.35 | % | 0 | 0 | 0.00 | 0.94 | 0.03 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 1.50 | 1.23 | 3.85 | % | 0 | 0 | 0.00 | 0.89 | 0.05 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.68 | 3.40 | % | 0 | 0 | 0.00 | 0.84 | 0.06 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 2.95 | % | 0 | 0 | 9.40 | 0.77 | 0.09 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.64 | % | 0 | 0 | 7.35 | 0.73 | 0.09 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 2.40 | % | 0 | 0 | 6.45 | 0.68 | 0.10 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.02 | 2.30 | % | 0 | 0 | 3.38 | 0.62 | 0.11 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 4.50 | 0.01 | 2.24 | % | 0 | 0 | 3.40 | 0.57 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.01 | 2.20 | % | 0 | 0 | 3.47 | 0.53 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 5.50 | 0.01 | 2.17 | % | 0 | 0 | 3.54 | 0.49 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 6.00 | 0.01 | 2.16 | % | 0 | 0 | 3.64 | 0.46 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 2.15 | % | 0 | 0 | 6.49 | 0.44 | 0.12 | -0.01 | 6/13/2025 3:59:51 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 | 6/13/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | -0.06 | 0.03 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 2.14 | % | 0 | 0 | 0.00 | -0.11 | 0.05 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.17 | % | 0 | 0 | 0.00 | -0.16 | 0.06 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.36 | % | 0 | 0 | 1.17 | -0.23 | 0.09 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.44 | % | 0 | 0 | 7.37 | -0.27 | 0.09 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 2.74 | % | 0 | 0 | 6.65 | -0.32 | 0.10 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 3.15 | % | 0 | 0 | 6.50 | -0.38 | 0.11 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 3.60 | % | 0 | 0 | 6.50 | -0.43 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.20 | 4.10 | % | 0 | 0 | 6.66 | -0.47 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 5.50 | 0.36 | 4.55 | % | 0 | 0 | 6.63 | -0.51 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 6.00 | 0.85 | 5.05 | % | 0 | 0 | 6.76 | -0.54 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 6.50 | 1.35 | 5.55 | % | 0 | 0 | 6.88 | -0.56 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST |