Options Chain for BEYOND MEAT INC COM (BYND) - $3.31 as of 3/28/2025 2:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.33 | 4.90 | 3.14 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 1.00 | 2.04 | 3.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 1.50 | 1.51 | 3.90 | 2.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 2.00 | 0.84 | 3.40 | 1.53 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 1.67 | 0.49 | -0.19 | -27.95% | 15 | 30 | 9.74 | 0.98 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 0.17 | 0.26 | 0.16 | -0.23 | -58.98% | 90 | 312 | 0.74 | 0.67 | 1.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 0.04 | 0.06 | 0.04 | -0.04 | -50.00% | 598 | 766 | 0.96 | 0.19 | 0.69 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1,151 | 2,118 | 1.26 | 0.02 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 322 | 1.68 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 268 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 98 | 2.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 496 | 2.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.21 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.01 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 1.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 2.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 274 | 1.10 | -0.02 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 0.07 | 0.11 | 0.11 | +0.06 | +120.00% | 661 | 750 | 0.99 | -0.33 | 1.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.45 | 0.46 | +0.18 | +64.29% | 33 | 500 | 1.84 | -0.81 | 0.69 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 2.81 | 0.87 | +0.07 | +8.75% | 934 | 193 | 0.00 | -0.98 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 0.84 | 2.60 | 1.15 | 0.00 | 0.00% | 0 | 20 | 0.00 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 1.32 | 3.70 | 1.75 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 1.82 | 4.15 | 2.09 | 0.00 | 0.00% | 0 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 2.40 | 3.20 | 2.94 | +0.43 | +17.14% | 1 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 2.83 | 4.95 | 3.38 | +0.03 | +0.90% | 1 | 547 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 3.35 | 5.85 | 3.38 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 4.00 | 6.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 4.95 | 7.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |