Options Chain for BEYOND MEAT INC COM (BYND) - $14.80 as of 8/24/2026 7:35:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.60 | 11.60 | 10.10 | % | 2.52 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 5.00 | 7.60 | 10.55 | 9.08 | % | 1.82 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 6.00 | 6.70 | 9.55 | 8.13 | % | 1.36 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 7.00 | 5.70 | 8.55 | 7.13 | % | 1.02 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 8.00 | 5.05 | 7.60 | 6.33 | % | 0.79 | 0 | 0 | 2.48 | 0.97 | 0.02 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 9.00 | 3.85 | 6.70 | 5.28 | % | 0.59 | 0 | 0 | 2.20 | 0.92 | 0.03 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 10.00 | 4.00 | 5.45 | 4.73 | % | 0.47 | 0 | 0 | 1.72 | 0.87 | 0.04 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 11.00 | 2.49 | 5.05 | 3.77 | % | 0.34 | 0 | 0 | 1.81 | 0.80 | 0.05 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 12.00 | 1.94 | 4.40 | 3.17 | 3.96 | 0.00 | 0.00% | 0.26 | 0 | 170 | 1.71 | 0.72 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 13.00 | 1.21 | 3.85 | 2.53 | % | 0.19 | 0 | 0 | 0.95 | 0.65 | 0.07 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 14.00 | 1.71 | 2.55 | 2.13 | 2.46 | % | 0.15 | 46 | 0 | 1.00 | 0.58 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 15.00 | 1.66 | 2.05 | 1.86 | 1.91 | % | 0.12 | 5 | 0 | 1.05 | 0.51 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 16.00 | 1.52 | 1.98 | 1.75 | 1.71 | -0.29 | -14.50% | 0.11 | 2 | 3 | 1.16 | 0.46 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 17.00 | 1.13 | 1.77 | 1.45 | 1.39 | -0.55 | -28.36% | 0.09 | 2 | 2 | 1.15 | 0.40 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 18.00 | 0.69 | 1.64 | 1.17 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.12 | 0.36 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 19.00 | 0.89 | 1.46 | 1.18 | 1.46 | % | 0.06 | 1 | 0 | 1.23 | 0.32 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 20.00 | 0.53 | 1.33 | 0.93 | 0.90 | -0.31 | -25.62% | 0.05 | 18 | 1 | 1.18 | 0.28 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 25.00 | 0.36 | 0.50 | 0.43 | 0.46 | % | 0.02 | 2 | 0 | 1.21 | 0.15 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 2.16 | 1.08 | % | 0.22 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 7.00 | 0.06 | 0.19 | 0.13 | 0.14 | % | 0.02 | 5 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 8.00 | 0.01 | 0.32 | 0.17 | % | 0.02 | 0 | 0 | 1.17 | -0.03 | 0.02 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 9.00 | 0.13 | 2.48 | 1.31 | % | 0.15 | 0 | 0 | 1.81 | -0.08 | 0.03 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 10.00 | 0.50 | 0.89 | 0.70 | 0.44 | % | 0.07 | 1 | 0 | 1.18 | -0.13 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 11.00 | 0.41 | 1.48 | 0.95 | % | 0.09 | 0 | 0 | 1.12 | -0.20 | 0.05 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 12.00 | 0.81 | 1.46 | 1.14 | 1.61 | 0.00 | 0.00% | 0.09 | 0 | 170 | 1.01 | -0.28 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 13.00 | 1.33 | 1.94 | 1.64 | % | 0.13 | 0 | 0 | 1.04 | -0.35 | 0.07 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 14.00 | 2.04 | 2.51 | 2.28 | % | 0.16 | 0 | 0 | 1.09 | -0.42 | 0.07 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 15.00 | 2.65 | 3.30 | 2.98 | 3.00 | % | 0.20 | 9 | 0 | 1.13 | -0.49 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 16.00 | 3.00 | 4.25 | 3.63 | 3.80 | % | 0.23 | 13 | 0 | 1.12 | -0.54 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 17.00 | 3.80 | 4.80 | 4.30 | % | 0.25 | 0 | 0 | 1.09 | -0.60 | 0.06 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 18.00 | 3.60 | 5.95 | 4.78 | % | 0.27 | 0 | 0 | 1.52 | -0.64 | 0.06 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 19.00 | 4.70 | 7.45 | 6.08 | % | 0.32 | 0 | 0 | 1.87 | -0.68 | 0.06 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 20.00 | 5.05 | 8.30 | 6.68 | % | 0.33 | 0 | 0 | 1.89 | -0.72 | 0.05 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 25.00 | 10.15 | 13.15 | 11.65 | % | 0.47 | 0 | 0 | 2.22 | -0.85 | 0.04 | -0.01 | 8/24/2026 4:00:06 PM EST |