Options Chain for BEYOND MEAT INC COM (BYND) - $2.18 as of 10/8/2025 3:50:30 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 | 1.36 | 2.60 | 1.98 | 1.53 | -0.23 | -13.07% | 3.96 | 58 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 0.93 | 1.74 | 1.34 | 1.03 | -0.23 | -18.26% | 1.34 | 53 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 0.45 | 0.60 | 0.53 | 0.60 | -0.07 | -10.45% | 0.35 | 23 | 18 | 0.00 | 0.96 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 0.11 | 0.12 | 0.12 | 0.14 | -0.04 | -22.23% | 0.06 | 746 | 759 | 1.78 | 0.59 | 1.12 | -0.03 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.02 | 308 | 4,282 | 2.56 | 0.15 | 0.64 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 131 | 3,508 | 3.46 | 0.02 | 0.13 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 67 | 1,672 | 6.31 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 900 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 1,110 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 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 | 0.00 | 0.00% | 0.02 | 47 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 38 | 1,266 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 372 | 4,935 | 3.26 | -0.04 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.02 | -15.39% | 0.06 | 2,568 | 6,561 | 2.46 | -0.41 | 1.12 | -0.03 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 2.50 | 0.47 | 0.55 | 0.51 | 0.55 | +0.07 | +14.59% | 0.20 | 310 | 1,865 | 3.49 | -0.85 | 0.64 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 1.00 | 1.02 | 1.01 | 1.00 | -0.06 | -5.66% | 0.34 | 164 | 445 | 5.58 | -0.98 | 0.13 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 3.50 | 1.51 | 1.58 | 1.55 | 1.51 | +0.11 | +7.86% | 0.44 | 167 | 75 | 7.23 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 1.93 | 2.00 | 1.97 | 2.04 | +0.11 | +5.70% | 0.49 | 147 | 13 | 7.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 4.50 | 2.43 | 2.50 | 2.47 | 2.52 | +0.06 | +2.44% | 0.55 | 243 | 77 | 8.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 2.94 | 3.00 | 2.97 | 3.00 | 0.00 | 0.00% | 0.59 | 132 | 155 | 9.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 5.50 | 3.40 | 3.55 | 3.48 | 3.50 | +0.10 | +2.95% | 0.63 | 66 | 47 | 9.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |