Options Chain for BEYOND MEAT INC COM (BYND) - $6.40 as of 4/29/2024 10:12:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.15 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 2.50 | 3.65 | 6.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 3.00 | 3.15 | 5.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 3.50 | 2.49 | 5.05 | % | 0 | 0 | 0.00 | 0.98 | 0.05 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 4.00 | 2.17 | 4.55 | % | 0 | 0 | 8.85 | 0.93 | 0.08 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 4.50 | 1.37 | 4.10 | 1.70 | 0.00 | 0.00% | 0 | 8 | 7.60 | 0.87 | 0.10 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 5.00 | 1.35 | 1.68 | 1.32 | 0.00 | 0.00% | 0 | 7 | 2.07 | 0.80 | 0.13 | -0.02 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 5.50 | 1.07 | 1.34 | 1.20 | 0.00 | 0.00% | 0 | 165 | 4.18 | 0.71 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 6.00 | 0.79 | 1.02 | 0.90 | 0.00 | 0.00% | 0 | 45 | 1.56 | 0.62 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 6.50 | 0.66 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 248 | 1.61 | 0.52 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 7.00 | 0.53 | 0.56 | 0.53 | 0.00 | 0.00% | 0 | 438 | 1.65 | 0.43 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 7.50 | 0.36 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 915 | 1.60 | 0.36 | 0.17 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 8.00 | 0.22 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 469 | 1.56 | 0.30 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 8.50 | 0.18 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 152 | 1.61 | 0.24 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 9.00 | 0.11 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 38 | 1.61 | 0.20 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 9.50 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 106 | 1.53 | 0.17 | 0.11 | -0.02 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 0.04 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 279 | 1.60 | 0.14 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 10.50 | 0.01 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.11 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 11.50 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.06 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 106 | 2.17 | 0.06 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 40 | 2.67 | 0.04 | 0.04 | -0.01 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.04 | 0.03 | -0.01 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 13.50 | 0.00 | 0.25 | % | 0 | 0 | 3.04 | 0.02 | 0.03 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 5 | 3.13 | 0.02 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 3.30 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 3.28 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 99 | 1.88 | -0.02 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 4.00 | 0.01 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 62 | 1.68 | -0.07 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 4.50 | 0.05 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 80 | 1.44 | -0.13 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 5.00 | 0.15 | 0.27 | 0.19 | 0.00 | 0.00% | 0 | 454 | 1.37 | -0.20 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 5.50 | 0.30 | 0.51 | 0.44 | 0.00 | 0.00% | 0 | 213 | 1.58 | -0.29 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 6.00 | 0.61 | 0.64 | 0.64 | 0.00 | 0.00% | 0 | 376 | 1.60 | -0.38 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 6.50 | 0.77 | 1.05 | 1.04 | 0.00 | 0.00% | 0 | 279 | 1.60 | -0.48 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 7.00 | 1.11 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 279 | 1.74 | -0.57 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 7.50 | 1.48 | 1.78 | 1.64 | 0.00 | 0.00% | 0 | 204 | 4.11 | -0.64 | 0.17 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 8.00 | 1.86 | 2.17 | 2.19 | 0.00 | 0.00% | 0 | 73 | 4.25 | -0.70 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 8.50 | 2.28 | 2.60 | 2.57 | 0.00 | 0.00% | 0 | 13 | 4.28 | -0.76 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 9.00 | 2.73 | 3.10 | 2.99 | 0.00 | 0.00% | 0 | 50 | 3.47 | -0.80 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 9.50 | 3.15 | 3.55 | 3.72 | 0.00 | 0.00% | 0 | 4 | 0.00 | -0.83 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 3.60 | 4.00 | 3.88 | 0.00 | 0.00% | 0 | 10 | 0.00 | -0.86 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 10.50 | 4.10 | 4.50 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.89 | 0.08 | -0.02 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 2.82 | 6.85 | 5.08 | 0.00 | 0.00% | 0 | 10 | 0.00 | -0.91 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 11.50 | 3.30 | 7.35 | 5.22 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.94 | 0.05 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 12.00 | 3.80 | 7.85 | 6.10 | 0.00 | 0.00% | 0 | 12 | 0.00 | -0.94 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 4.30 | 8.35 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.00 | -0.96 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 4.55 | 8.85 | 6.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.96 | 0.03 | -0.01 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 13.50 | 5.05 | 9.35 | % | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 14.00 | 5.55 | 9.85 | % | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 6.55 | 10.80 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 8.55 | 11.80 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST |