Options Chain for BEYOND MEAT INC COM (BYND) - $6.74 as of 10/15/2026 7:26:04 AM 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 | 2.15 | 3.30 | 2.73 | 2.82 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 5.00 | 1.37 | 2.10 | 1.74 | 1.82 | 0.00 | 0.00% | 0.35 | 0 | 4 | 6.48 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 6.00 | 0.38 | 1.10 | 0.74 | 0.84 | 0.00 | 0.00% | 0.12 | 0 | 13 | 3.87 | 0.95 | 0.18 | -0.01 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 6.50 | 0.35 | 0.71 | 0.53 | 0.34 | 0.00 | 0.00% | 0.08 | 0 | 26 | 3.31 | 0.78 | 0.61 | -0.06 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 7.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 0.02 | 73 | 176 | 1.08 | 0.39 | 0.80 | -0.07 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 532 | 257 | 2.86 | 0.11 | 0.38 | -0.02 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 1,189 | 1.70 | 0.02 | 0.10 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 630 | 2.19 | 0.00 | 0.02 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 988 | 2.37 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 205 | 5.94 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 326 | 3.94 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:58 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 9:58:58 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 396 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 9:58:58 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 9:58:58 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 9:58:58 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 9:58:58 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 9:58:58 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/15/2026 9:58:58 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 9:58:58 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 9:58:58 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 9:58:58 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 9:58:58 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/15/2026 9:58:58 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:58 AM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:58 AM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/15/2026 9:58:58 AM 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 9:58:58 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.80 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 704 | 1.47 | -0.05 | 0.18 | -0.01 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 6.50 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 267 | 4.24 | -0.22 | 0.61 | -0.06 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 7.00 | 0.17 | 0.35 | 0.26 | 0.24 | -0.17 | -41.47% | 0.04 | 1 | 371 | 1.33 | -0.61 | 0.80 | -0.07 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 7.50 | 0.51 | 0.80 | 0.66 | 0.89 | +0.12 | +15.59% | 0.09 | 1 | 177 | 3.98 | -0.89 | 0.38 | -0.02 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 8.00 | 0.95 | 1.68 | 1.32 | 1.31 | 0.00 | 0.00% | 0.17 | 0 | 457 | 5.94 | -0.98 | 0.10 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 8.50 | 1.44 | 2.04 | 1.74 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 26 | 5.66 | -1.00 | 0.02 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 9.00 | 1.90 | 2.67 | 2.29 | 2.22 | 0.00 | 0.00% | 0.25 | 0 | 709 | 7.67 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 9.50 | 2.00 | 4.00 | 3.00 | 2.21 | 0.00 | 0.00% | 0.32 | 0 | 117 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:58 AM EST |
| 10.00 | 2.70 | 3.70 | 3.20 | 2.83 | 0.00 | 0.00% | 0.32 | 0 | 307 | 9.04 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:58:58 AM EST |
| 10.50 | 3.20 | 4.40 | 3.80 | 3.43 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:58:58 AM EST |
| 11.00 | 3.70 | 4.90 | 4.30 | 3.78 | 0.00 | 0.00% | 0.39 | 0 | 78 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:58:58 AM EST |
| 11.50 | 4.20 | 5.40 | 4.80 | 3.91 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:58 AM EST |
| 12.00 | 4.75 | 5.85 | 5.30 | 5.36 | +0.13 | +2.49% | 0.44 | 1 | 223 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 12.50 | 5.45 | 6.40 | 5.93 | 5.79 | +0.13 | +2.30% | 0.47 | 1 | 121 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 13.00 | 5.90 | 6.85 | 6.38 | 6.27 | 0.00 | 0.00% | 0.49 | 0 | 150 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 13.50 | 6.05 | 7.55 | 6.80 | 6.72 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 14.00 | 6.55 | 8.05 | 7.30 | 6.98 | 0.00 | 0.00% | 0.52 | 0 | 142 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 14.50 | 7.05 | 8.55 | 7.80 | 7.35 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:58:58 AM EST |
| 15.00 | 7.55 | 10.00 | 8.78 | 7.95 | 0.00 | 0.00% | 0.59 | 0 | 89 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:58:58 AM EST |
| 15.50 | 8.00 | 9.60 | 8.80 | 8.82 | +0.67 | +8.23% | 0.57 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 16.00 | 8.90 | 9.95 | 9.43 | 9.41 | +6.01 | +176.77% | 0.59 | 2 | 82 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 16.50 | 9.45 | 10.50 | 9.98 | 9.54 | +0.11 | +1.17% | 0.60 | 1 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 17.00 | 9.95 | 10.70 | 10.33 | 10.34 | +0.53 | +5.41% | 0.61 | 2 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:58 AM EST |
| 17.50 | 9.05 | 12.40 | 10.73 | 10.66 | 0.00 | 0.00% | 0.61 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 18.00 | 10.10 | 12.50 | 11.30 | 11.09 | 0.00 | 0.00% | 0.63 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 19.00 | 11.10 | 13.50 | 12.30 | 12.09 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 20.00 | 12.10 | 14.50 | 13.30 | 13.02 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 21.00 | 13.10 | 16.20 | 14.65 | 13.99 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 22.00 | 14.10 | 17.20 | 15.65 | 14.92 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:58 AM EST |
| 25.00 | 17.10 | 19.50 | 18.30 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 9:58:58 AM EST |