Options Chain for BEYOND MEAT INC COM (BYND) - $2.41 as of 8/22/2025 7:51:59 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 | 1.86 | 2.00 | 1.93 | 1.93 | 0.00 | 0.00% | 3.86 | 0 | 66 | 8.14 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 1.00 | 1.38 | 1.79 | 1.59 | 1.54 | 0.00 | 0.00% | 1.59 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 1.50 | 0.87 | 1.16 | 1.02 | 0.90 | -1.00 | -52.64% | 0.68 | 2 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 0.44 | 0.48 | 0.46 | 0.48 | +0.05 | +11.63% | 0.23 | 150 | 166 | 1.98 | 0.97 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.02 | 284 | 326 | 0.86 | 0.46 | 1.51 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 639 | 1,140 | 1.03 | 0.07 | 0.43 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,212 | 1.69 | 0.00 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 739 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 218 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 336 | 2.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 193 | 3.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 4.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 3 | 101 | 1.23 | -0.03 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.08 | -36.37% | 0.06 | 218 | 240 | 0.91 | -0.54 | 1.51 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 0.54 | 0.59 | 0.57 | 0.55 | -0.11 | -16.67% | 0.19 | 117 | 595 | 0.90 | -0.93 | 0.43 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 1.02 | 1.11 | 1.07 | 1.11 | -0.03 | -2.64% | 0.31 | 22 | 350 | 3.42 | -1.00 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 1.34 | 1.84 | 1.59 | 1.56 | +0.16 | +11.43% | 0.40 | 1 | 33 | 5.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.50 | 1.98 | 2.20 | 2.09 | 2.18 | +0.35 | +19.13% | 0.46 | 11 | 11 | 4.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 2.11 | 2.95 | 2.53 | 2.63 | +0.31 | +13.37% | 0.51 | 2 | 6 | 6.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 2.51 | 3.45 | 2.98 | 3.13 | +0.41 | +15.08% | 0.54 | 5 | 5 | 7.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 3.30 | 3.90 | 3.60 | 3.68 | +0.36 | +10.85% | 0.60 | 5 | 6 | 7.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 6.50 | 3.80 | 5.50 | 4.65 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.00 | 4.05 | 6.45 | 5.25 | 4.63 | 0.00 | 0.00% | 0.75 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 5.25 | 7.60 | 6.43 | 5.43 | 0.00 | 0.00% | 0.80 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |