Options Chain for BEYOND MEAT INC COM (BYND) - $2.31 as of 5/13/2025 12:40:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.96 | 2.05 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/13/2025 11:59:03 AM EST |
| 1.00 | 1.46 | 1.58 | 1.58 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:59:03 AM EST |
| 1.50 | 0.96 | 1.07 | 0.86 | 0.00 | 0.00% | 0 | 15 | 5.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:03 AM EST |
| 2.00 | 0.44 | 0.53 | 0.48 | +0.19 | +65.52% | 35 | 163 | 0.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 2.50 | 0.07 | 0.11 | 0.08 | +0.05 | +166.67% | 2,425 | 2,988 | 1.03 | 0.52 | 1.75 | -0.01 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 808 | 4,273 | 1.63 | 0.03 | 0.24 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 6,768 | 2.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 34 | 5,747 | 2.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 4.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 249 | 3.31 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 11:59:03 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14,736 | 3.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:59:03 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,206 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 7.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 1,580 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 539 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 11:59:03 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,091 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:59:03 AM EST |
| 11.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/13/2025 11:59:03 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:59:03 AM EST |
| 13.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:03 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 7 | 100 | 3.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 22,332 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 2.50 | 0.10 | 0.12 | 0.10 | -0.10 | -50.00% | 108 | 2,529 | 0.93 | -0.48 | 1.75 | -0.01 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 3.00 | 0.50 | 0.62 | 0.50 | -0.21 | -29.58% | 6,909 | 8,417 | 3.40 | -0.97 | 0.24 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 3.50 | 0.97 | 1.04 | 1.02 | -0.22 | -17.75% | 1 | 5,536 | 3.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 4.00 | 1.45 | 1.54 | 1.48 | -0.19 | -11.38% | 214 | 10,992 | 4.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 4.50 | 1.94 | 2.11 | 1.94 | 0.00 | 0.00% | 0 | 117 | 5.21 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 11:59:03 AM EST |
| 5.00 | 2.39 | 2.59 | 2.57 | -0.21 | -7.56% | 51 | 15,341 | 6.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 5.50 | 2.84 | 3.05 | 2.99 | 0.00 | 0.00% | 0 | 9 | 6.10 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 11:59:03 AM EST |
| 6.00 | 3.45 | 3.55 | 3.51 | -0.15 | -4.10% | 32 | 306 | 6.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 7.00 | 4.45 | 4.55 | 4.61 | -0.04 | -0.86% | 437 | 1,143 | 7.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 8.00 | 5.45 | 5.55 | 5.62 | 0.00 | 0.00% | 0 | 232 | 7.93 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 9.00 | 6.45 | 6.55 | 6.45 | -0.25 | -3.74% | 10 | 46 | 8.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 10.00 | 7.45 | 7.55 | 7.67 | 0.00 | 0.00% | 0 | 144 | 8.95 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 11.00 | 8.45 | 8.55 | 8.45 | 0.00 | 0.00% | 0 | 106 | 9.38 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 11:59:03 AM EST |
| 12.00 | 9.35 | 9.60 | 9.70 | +0.25 | +2.65% | 4 | 10 | 9.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 13.00 | 10.40 | 10.55 | 10.90 | 0.00 | 0.00% | 0 | 38 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:59:03 AM EST |