Options Chain for BEYOND MEAT INC COM (BYND) - $2.90 as of 8/4/2025 7:53:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.38 | 2.77 | 2.58 | 2.58 | +0.38 | +17.28% | 5.16 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 1.00 | 1.88 | 2.27 | 2.08 | 1.98 | -0.82 | -29.29% | 2.08 | 3 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 1.50 | 1.38 | 2.00 | 1.69 | 1.80 | 0.00 | 0.00% | 1.13 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 3:59:55 PM EST |
| 2.00 | 0.91 | 1.51 | 1.21 | 1.00 | -0.41 | -29.08% | 0.60 | 10 | 75 | 6.02 | 1.00 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 2.50 | 0.56 | 0.60 | 0.58 | 0.61 | +0.14 | +29.79% | 0.23 | 2 | 379 | 1.35 | 0.82 | 0.40 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 3.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.06 | +27.28% | 0.10 | 189 | 7,095 | 1.40 | 0.54 | 0.55 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.04 | 257 | 994 | 1.42 | 0.31 | 0.46 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 4.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.02 | 63 | 2,360 | 1.69 | 0.16 | 0.31 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 21 | 1,177 | 1.84 | 0.08 | 0.19 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 61 | 6,863 | 1.92 | 0.04 | 0.10 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 5.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 57 | 442 | 2.15 | 0.02 | 0.05 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 34 | 3,080 | 2.25 | 0.01 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.32 | 0.00 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 1,161 | 2.40 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST | |
| 1.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 91 | 5.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:55 PM EST |
| 2.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 6 | 4,781 | 1.79 | 0.00 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 2.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.06 | -46.16% | 0.03 | 33 | 9,881 | 1.29 | -0.18 | 0.40 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 3.00 | 0.27 | 0.31 | 0.29 | 0.30 | -0.08 | -21.06% | 0.10 | 79 | 8,926 | 1.36 | -0.46 | 0.55 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 3.50 | 0.63 | 0.67 | 0.65 | 0.68 | -0.12 | -15.00% | 0.19 | 23 | 544 | 1.47 | -0.69 | 0.46 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 4.00 | 1.05 | 1.12 | 1.09 | 1.12 | -0.10 | -8.20% | 0.27 | 38 | 7,902 | 1.55 | -0.84 | 0.31 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 4.50 | 1.48 | 1.59 | 1.54 | 1.69 | 0.00 | 0.00% | 0.34 | 0 | 287 | 0.00 | -0.92 | 0.19 | -0.01 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 5.00 | 1.98 | 2.08 | 2.03 | 2.09 | -0.02 | -0.95% | 0.41 | 4 | 467 | 3.55 | -0.96 | 0.10 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 5.50 | 2.06 | 2.87 | 2.47 | 2.57 | 0.00 | 0.00% | 0.45 | 0 | 19 | 4.47 | -0.98 | 0.05 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 6.00 | 2.87 | 3.05 | 2.96 | 3.07 | +0.06 | +2.00% | 0.49 | 1 | 2,187 | 3.81 | -0.99 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 6.50 | 3.05 | 4.00 | 3.53 | % | 0.54 | 0 | 0 | 5.71 | -1.00 | 0.01 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 7.00 | 3.95 | 4.05 | 4.00 | 3.10 | 0.00 | 0.00% | 0.57 | 0 | 580 | 3.57 | -1.00 | 0.01 | 0.00 | 7/23/2025 | 8/4/2025 3:59:55 PM EST |