Options Chain for BEYOND MEAT INC COM (BYND) - $2.83 as of 9/16/2025 7:11:45 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 | 2.25 | 2.38 | 2.32 | 2.25 | 0.00 | 0.00% | 4.64 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 1.00 | 1.75 | 1.87 | 1.81 | 1.78 | 0.00 | 0.00% | 1.81 | 0 | 2 | 8.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 1.50 | 1.23 | 1.38 | 1.31 | % | 0.87 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.00 | 0.78 | 0.82 | 0.80 | 0.80 | 0.00 | 0.00% | 0.40 | 0 | 175 | 2.41 | 0.99 | 0.10 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 2.50 | 0.32 | 0.35 | 0.34 | 0.32 | 0.00 | 0.00% | 0.14 | 0 | 2,200 | 1.28 | 0.79 | 0.69 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 3.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 15,917 | 1.49 | 0.35 | 0.86 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,064 | 1.83 | 0.10 | 0.38 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,540 | 2.21 | 0.02 | 0.11 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 2.74 | 0.00 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 604 | 2.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 3.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 3.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 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 | 9/15/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,738 | 1.94 | -0.01 | 0.10 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 2.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,430 | 1.33 | -0.21 | 0.69 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 3.00 | 0.28 | 0.33 | 0.31 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 502 | 1.51 | -0.65 | 0.86 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 3.50 | 0.71 | 0.76 | 0.74 | 0.77 | 0.00 | 0.00% | 0.21 | 0 | 2,618 | 1.55 | -0.90 | 0.38 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 4.00 | 1.19 | 1.24 | 1.22 | 1.26 | 0.00 | 0.00% | 0.30 | 0 | 10,032 | 2.81 | -0.98 | 0.11 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 4.50 | 1.55 | 1.76 | 1.66 | 1.94 | 0.00 | 0.00% | 0.37 | 0 | 129 | 0.00 | -1.00 | 0.02 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 5.00 | 2.08 | 2.32 | 2.20 | 2.16 | 0.00 | 0.00% | 0.44 | 0 | 130 | 4.81 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 5.50 | 2.58 | 2.90 | 2.74 | 3.06 | 0.00 | 0.00% | 0.50 | 0 | 8 | 6.26 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 6.00 | 3.15 | 3.35 | 3.25 | 3.25 | 0.00 | 0.00% | 0.54 | 0 | 55 | 6.12 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 7.00 | 4.10 | 4.25 | 4.18 | 4.27 | 0.00 | 0.00% | 0.60 | 0 | 34 | 5.20 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |