Options Chain for BEYOND MEAT INC COM (BYND) - $3.51 as of 7/11/2025 8:10:27 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 | 2.50 | 5.15 | 3.83 | % | 7.66 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 1.00 | 2.00 | 4.65 | 3.33 | % | 3.33 | 0 | 0 | 0.00 | 0.96 | 0.02 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 1.50 | 1.52 | 4.15 | 2.84 | % | 1.89 | 0 | 0 | 0.00 | 0.91 | 0.04 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 2.00 | 1.02 | 3.65 | 2.34 | % | 1.17 | 0 | 0 | 0.00 | 0.86 | 0.06 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 3.20 | 1.60 | % | 0.64 | 0 | 0 | 1.22 | 0.80 | 0.08 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.16 | 0.58 | 0.65 | % | 0.19 | 5 | 0 | 1.87 | 0.73 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 3.50 | 0.00 | 2.56 | 1.28 | % | 0.37 | 0 | 0 | 6.00 | 0.68 | 0.11 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.38 | 1.19 | 1.13 | 0.00 | 0.00% | 0.30 | 0 | 5 | 5.62 | 0.63 | 0.12 | -0.01 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 2.28 | 1.14 | % | 0.25 | 0 | 0 | 5.52 | 0.58 | 0.12 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 5.00 | 0.01 | 2.23 | 1.12 | % | 0.22 | 0 | 0 | 3.02 | 0.52 | 0.13 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 5.50 | 0.01 | 2.20 | 1.11 | % | 0.20 | 0 | 0 | 3.12 | 0.47 | 0.13 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 6.00 | 0.01 | 2.18 | 1.10 | % | 0.18 | 0 | 0 | 3.21 | 0.43 | 0.13 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 6.50 | 0.01 | 2.17 | 1.09 | % | 0.17 | 0 | 0 | 3.30 | 0.39 | 0.13 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.16 | 1.08 | % | 0.15 | 0 | 0 | 5.89 | 0.38 | 0.12 | -0.01 | 7/11/2025 3:59:53 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | -0.04 | 0.02 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | -0.09 | 0.04 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.16 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.14 | 0.06 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 2.23 | 1.12 | % | 0.45 | 0 | 0 | 9.34 | -0.20 | 0.08 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 3.00 | 0.09 | 0.35 | 0.22 | 0.20 | % | 0.07 | 15 | 0 | 0.91 | -0.27 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 3.50 | 0.00 | 2.61 | 1.31 | 1.31 | 0.00 | 0.00% | 0.37 | 0 | 5 | 6.29 | -0.32 | 0.11 | -0.01 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 2.95 | 1.48 | % | 0.37 | 0 | 0 | 5.94 | -0.37 | 0.12 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 3.40 | 1.70 | % | 0.38 | 0 | 0 | 5.99 | -0.42 | 0.12 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 5.00 | 0.01 | 3.90 | 1.96 | % | 0.39 | 0 | 0 | 6.15 | -0.48 | 0.13 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 5.50 | 0.24 | 4.40 | 2.32 | % | 0.42 | 0 | 0 | 6.31 | -0.53 | 0.13 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 6.00 | 0.68 | 4.90 | 2.79 | % | 0.47 | 0 | 0 | 6.44 | -0.57 | 0.13 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 6.50 | 1.17 | 5.35 | 3.26 | % | 0.50 | 0 | 0 | 6.42 | -0.61 | 0.13 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 7.00 | 1.67 | 5.85 | 3.76 | % | 0.54 | 0 | 0 | 6.53 | -0.62 | 0.12 | -0.01 | 7/11/2025 3:59:53 PM EST |