Options Chain for BEYOND MEAT INC COM (BYND) - $0.86 as of 11/24/2025 8:13:18 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 | 0.36 | 0.39 | 0.38 | 0.37 | -0.01 | -2.64% | 0.76 | 1,303 | 1,447 | 5.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 1.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.03 | 31,703 | 20,463 | 1.76 | 0.27 | 2.06 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 3,878 | 20,382 | 3.27 | 0.01 | 0.11 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 462 | 15,576 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 5,850 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 214 | 14,181 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 1,959 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,805 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,188 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,030 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 832 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 836 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,566 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 4 | 1,456 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/24/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST | |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 6,998 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 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 | 469 | 14,090 | 3.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 1.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.01 | -6.67% | 0.15 | 4,230 | 14,141 | 1.76 | -0.73 | 2.06 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 1.50 | 0.58 | 0.69 | 0.64 | 0.61 | -0.01 | -1.62% | 0.43 | 188 | 8,269 | 5.78 | -0.99 | 0.11 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 2.00 | 1.06 | 1.22 | 1.14 | 1.12 | -0.02 | -1.76% | 0.57 | 142 | 1,721 | 8.29 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 2.50 | 1.60 | 1.71 | 1.66 | 1.60 | -0.05 | -3.03% | 0.66 | 27 | 1,384 | 9.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 3.00 | 2.10 | 2.37 | 2.24 | 2.09 | -0.05 | -2.34% | 0.75 | 4 | 644 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 3.50 | 2.60 | 2.70 | 2.65 | 2.62 | +0.02 | +0.77% | 0.76 | 1 | 88 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 4.00 | 2.97 | 3.15 | 3.06 | 2.80 | 0.00 | 0.00% | 0.77 | 0 | 41 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 4.50 | 3.40 | 3.70 | 3.55 | 3.36 | 0.00 | 0.00% | 0.79 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 5.00 | 4.10 | 4.25 | 4.18 | 4.05 | +0.14 | +3.59% | 0.84 | 4 | 124 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 5.50 | 4.50 | 4.70 | 4.60 | 4.35 | -0.23 | -5.03% | 0.84 | 3 | 24 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 6.00 | 4.75 | 5.30 | 5.03 | 5.15 | 0.00 | 0.00% | 0.84 | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 6.50 | 4.85 | 6.35 | 5.60 | 5.50 | 0.00 | 0.00% | 0.86 | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 7.00 | 5.40 | 6.65 | 6.03 | 6.12 | 0.00 | 0.00% | 0.86 | 0 | 52 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 7.50 | 5.85 | 7.00 | 6.43 | 6.48 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 8.00 | 6.30 | 7.45 | 6.88 | 7.08 | +0.13 | +1.88% | 0.86 | 3 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 8.50 | 6.70 | 9.70 | 8.20 | 7.44 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 9.00 | 7.30 | 8.90 | 8.10 | 7.85 | -0.10 | -1.26% | 0.90 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 9.50 | 7.90 | 9.40 | 8.65 | 8.55 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 10.00 | 8.40 | 9.90 | 9.15 | 9.00 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 10.50 | 8.85 | 10.45 | 9.65 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 11.00 | 9.35 | 10.85 | 10.10 | 10.21 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 11.50 | 9.85 | 11.35 | 10.60 | 10.39 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 12.00 | 10.20 | 11.90 | 11.05 | 11.10 | 0.00 | 0.00% | 0.92 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 12.50 | 10.40 | 12.55 | 11.48 | 11.40 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:01 PM EST |
| 13.00 | 10.90 | 12.90 | 11.90 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 13.50 | 11.40 | 13.80 | 12.60 | 12.12 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:01 PM EST |
| 14.00 | 11.90 | 14.35 | 13.13 | % | 0.94 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 14.50 | 12.40 | 15.00 | 13.70 | % | 0.94 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 15.00 | 12.90 | 15.30 | 14.10 | % | 0.94 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST |