Options Chain for BEYOND MEAT INC COM (BYND) - $4.00 as of 7/22/2025 8:51:11 AM 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 | 3.30 | 5.60 | 4.45 | % | 8.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 1.00 | 2.78 | 5.10 | 3.94 | % | 3.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 1.50 | 2.28 | 4.60 | 3.44 | % | 2.29 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 2.00 | 1.71 | 4.10 | 2.91 | % | 1.46 | 0 | 0 | 0.00 | 0.96 | 0.05 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 2.50 | 0.05 | 3.60 | 1.83 | % | 0.73 | 0 | 0 | 0.00 | 0.90 | 0.10 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 3.25 | 1.63 | 0.85 | 0.00 | 0.00% | 0.54 | 0 | 100 | 0.00 | 0.84 | 0.16 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 3.50 | 0.67 | 1.12 | 0.90 | 0.32 | 0.00 | 0.00% | 0.26 | 0 | 196 | 1.54 | 0.73 | 0.23 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 4.00 | 0.60 | 0.80 | 0.70 | 0.60 | 0.00 | 0.00% | 0.17 | 0 | 718 | 1.80 | 0.61 | 0.25 | -0.02 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 4.50 | 0.08 | 0.47 | 0.28 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 37 | 1.11 | 0.47 | 0.27 | -0.02 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 5.00 | 0.31 | 0.38 | 0.35 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 930 | 1.75 | 0.36 | 0.25 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 5.50 | 0.02 | 0.37 | 0.20 | % | 0.04 | 0 | 0 | 1.47 | 0.27 | 0.22 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.02 | 0.56 | 0.29 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 55 | 1.98 | 0.19 | 0.18 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 6.50 | 0.01 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 51 | 2.42 | 0.14 | 0.14 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 7.00 | 0.02 | 0.52 | 0.27 | % | 0.04 | 0 | 0 | 2.32 | 0.10 | 0.11 | -0.01 | 7/21/2025 3:59:50 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.49 | -0.01 | 0.01 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.54 | 0 | 35 | 0.00 | -0.04 | 0.05 | 0.00 | 7/9/2025 | 7/21/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.00 | -0.10 | 0.10 | -0.01 | 6/26/2025 | 7/21/2025 3:59:50 PM EST |
| 3.00 | 0.15 | 0.38 | 0.27 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 18 | 2.19 | -0.16 | 0.16 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 3.50 | 0.33 | 0.48 | 0.41 | 0.38 | 0.00 | 0.00% | 0.12 | 0 | 17 | 2.00 | -0.27 | 0.23 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 2.33 | 1.17 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 7.32 | -0.39 | 0.25 | -0.02 | 7/1/2025 | 7/21/2025 3:59:50 PM EST |
| 4.50 | 0.49 | 1.32 | 0.91 | 0.75 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.81 | -0.53 | 0.27 | -0.02 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 3.35 | 1.68 | % | 0.34 | 0 | 0 | 8.08 | -0.64 | 0.25 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 5.50 | 0.01 | 4.05 | 2.03 | % | 0.37 | 0 | 0 | 9.14 | -0.73 | 0.22 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.06 | 4.55 | 2.31 | % | 0.39 | 0 | 0 | 9.39 | -0.81 | 0.18 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 6.50 | 0.73 | 5.00 | 2.87 | % | 0.44 | 0 | 0 | 9.39 | -0.86 | 0.14 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 7.00 | 1.20 | 5.40 | 3.30 | % | 0.47 | 0 | 0 | 9.58 | -0.90 | 0.11 | -0.01 | 7/21/2025 3:59:50 PM EST |