Options Chain for BEYOND MEAT INC COM (BYND) - $2.72 as of 8/13/2025 3:10:36 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 | 2.14 | 3.00 | 2.57 | 2.40 | 0.00 | 0.00% | 5.14 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 1.00 | 1.51 | 3.90 | 2.71 | % | 2.71 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 1.50 | 1.19 | 1.82 | 1.51 | % | 1.01 | 0 | 0 | 3.85 | 0.97 | 0.06 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 2.00 | 0.30 | 1.19 | 0.75 | % | 0.38 | 0 | 0 | 2.20 | 0.88 | 0.21 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 2.50 | 0.36 | 0.58 | 0.47 | 0.38 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.75 | 0.70 | 0.36 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 3.00 | 0.21 | 0.29 | 0.25 | 0.31 | +0.11 | +55.00% | 0.08 | 2 | 8 | 0.83 | 0.50 | 0.41 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 3.50 | 0.10 | 0.19 | 0.15 | 0.16 | +0.05 | +45.46% | 0.04 | 17 | 1 | 0.91 | 0.34 | 0.36 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.41 | 0.21 | % | 0.05 | 0 | 0 | 1.91 | 0.20 | 0.29 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.84 | 0.12 | 0.20 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 5.00 | 0.01 | 0.18 | 0.10 | % | 0.02 | 0 | 0 | 1.15 | 0.10 | 0.16 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 5.50 | 0.02 | 0.29 | 0.16 | % | 0.03 | 0 | 0 | 1.62 | 0.07 | 0.12 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 6.00 | 0.01 | 0.18 | 0.10 | % | 0.02 | 0 | 0 | 1.41 | 0.05 | 0.09 | 0.00 | 8/13/2025 4:00:02 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 | 0.55 | 0.28 | % | 0.56 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.89 | 0.45 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.34 | -0.03 | 0.06 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 132 | 2.45 | -0.12 | 0.21 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.97 | -0.30 | 0.36 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 3.00 | 0.48 | 0.63 | 0.56 | % | 0.19 | 0 | 0 | 1.15 | -0.50 | 0.41 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 1.55 | 0.78 | % | 0.22 | 0 | 0 | 2.83 | -0.66 | 0.36 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 4.00 | 0.15 | 2.85 | 1.50 | 1.39 | 0.00 | 0.00% | 0.38 | 0 | 2 | 5.48 | -0.80 | 0.29 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 4.50 | 0.62 | 3.05 | 1.84 | % | 0.41 | 0 | 0 | 4.73 | -0.88 | 0.20 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 5.00 | 0.90 | 3.55 | 2.23 | % | 0.45 | 0 | 0 | 4.92 | -0.90 | 0.16 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 5.50 | 1.17 | 4.25 | 2.71 | % | 0.49 | 0 | 0 | 5.70 | -0.93 | 0.12 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 6.00 | 1.24 | 5.45 | 3.35 | % | 0.56 | 0 | 0 | 8.69 | -0.95 | 0.09 | 0.00 | 8/13/2025 4:00:02 PM EST |