Options Chain for BEYOND MEAT INC COM (BYND) - $8.26 as of 10/1/2026 2:08:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 6,236 | 9/30/2026 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 23,068 | 10/1/2026 | EST | ||||
| 1.00 | 6.50 | 8.00 | 7.25 | 7.35 | 0.00 | 0.00% | 7.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,667 | 9/30/2026 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,816 | 9/23/2026 | EST | ||||
| 2.00 | 5.50 | 7.00 | 6.25 | 0.01 | 0.00 | 0.00% | 3.12 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 9/16/2026 | EST | ||||
| 3.00 | 4.45 | 5.50 | 4.98 | 5.50 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 8/24/2026 | EST | ||||
| 4.00 | 3.75 | 4.55 | 4.15 | 0.02 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:59 PM EST |
| 5.00 | 2.70 | 3.85 | 3.28 | 0.01 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.15 | 0.93 | 0.06 | 0.00 | 8/12/2026 | 10/1/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 8/24/2026 | EST | ||||
| 6.00 | 2.00 | 3.20 | 2.60 | 3.41 | 0.00 | 0.00% | 0.43 | 0 | 26 | 2.02 | 0.83 | 0.09 | -0.01 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 474 | 8/26/2026 | EST | ||||
| 7.00 | 1.47 | 1.99 | 1.73 | 2.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.99 | 0.71 | 0.11 | -0.01 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 8.00 | 1.15 | 1.44 | 1.30 | 1.35 | +0.02 | +1.51% | 0.16 | 16 | 589 | 1.06 | 0.58 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 9.00 | 0.72 | 1.11 | 0.92 | 0.94 | 0.00 | 0.00% | 0.10 | 1 | 265 | 1.06 | 0.47 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 10.00 | 0.56 | 0.80 | 0.68 | 0.60 | -0.10 | -14.29% | 0.07 | 36 | 250 | 1.09 | 0.37 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 11.00 | 0.33 | 0.71 | 0.52 | 0.48 | -0.02 | -4.00% | 0.05 | 1 | 138 | 1.13 | 0.29 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.05 | -14.29% | 0.03 | 10 | 530 | 1.11 | 0.23 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 13.00 | 0.10 | 0.36 | 0.23 | 0.41 | +0.12 | +41.38% | 0.02 | 1 | 339 | 1.06 | 0.18 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 14.00 | 0.03 | 0.42 | 0.23 | 0.22 | -0.05 | -18.52% | 0.02 | 1 | 120 | 1.10 | 0.15 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 15.00 | 0.15 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 1 | 340 | 1.19 | 0.11 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.35 | 0.08 | 0.04 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.35 | 0.07 | 0.04 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.44 | 0.05 | 0.03 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.12 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.29 | 0.05 | 0.03 | 0.00 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.32 | 0.04 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 90 | 1.58 | 0.03 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.13 | 0.09 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.46 | 0.02 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 12 | 1.53 | 0.02 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 24.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 34 | 1.37 | 0.02 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.05 | +83.34% | 0.00 | 4 | 15 | 1.59 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 107 | 1.69 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 17 | 31 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 12 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 30.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.09 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 0.30 | 0 | 10,078 | 9/29/2026 | EST | ||||
| 1.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.68 | 0 | 3,249 | 9/29/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:59 PM EST |
| 1.50 | 1.05 | 1.30 | 1.18 | 1.19 | 0.00 | 0.00% | 0.79 | 0 | 26 | 9/30/2026 | EST | ||||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 68 | 4.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 2.00 | 1.55 | 1.80 | 1.68 | % | 0.84 | 0 | 10 | EST | |||||||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 13 | 2.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 3.00 | 2.47 | 2.87 | 2.67 | % | 0.89 | 0 | 0 | EST | |||||||
| 4.00 | 3.05 | 4.25 | 3.65 | % | 0.91 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 122 | 1.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 5.00 | 0.14 | 0.30 | 0.22 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 124 | 1.23 | -0.07 | 0.06 | 0.00 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 5.00 | 4.45 | 4.85 | 4.65 | % | 0.93 | 0 | 0 | EST | |||||||
| 6.00 | 5.40 | 5.90 | 5.65 | % | 0.94 | 0 | 0 | EST | |||||||
| 6.00 | 0.25 | 0.40 | 0.33 | 0.45 | +0.05 | +12.50% | 0.06 | 1 | 126 | 1.02 | -0.17 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 7.00 | 0.67 | 0.90 | 0.79 | 1.00 | +0.23 | +29.87% | 0.11 | 10 | 427 | 1.13 | -0.29 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 8.00 | 1.05 | 1.46 | 1.26 | 1.27 | +0.06 | +4.96% | 0.16 | 1 | 865 | 1.09 | -0.42 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 9.00 | 1.66 | 2.35 | 2.01 | 1.78 | 0.00 | 0.00% | 0.22 | 0 | 107 | 1.20 | -0.53 | 0.12 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 10.00 | 2.05 | 2.96 | 2.51 | 2.56 | 0.00 | 0.00% | 0.25 | 0 | 782 | 0.93 | -0.63 | 0.11 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 11.00 | 3.20 | 4.05 | 3.63 | 3.39 | 0.00 | 0.00% | 0.33 | 0 | 195 | 1.27 | -0.71 | 0.10 | -0.01 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 12.00 | 3.50 | 4.85 | 4.18 | 4.44 | 0.00 | 0.00% | 0.35 | 0 | 447 | 1.64 | -0.77 | 0.09 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 13.00 | 4.05 | 7.00 | 5.53 | 3.78 | 0.00 | 0.00% | 0.43 | 0 | 26 | 2.78 | -0.81 | 0.07 | -0.01 | 9/14/2026 | 10/1/2026 3:59:59 PM EST |
| 14.00 | 5.00 | 7.75 | 6.38 | 4.10 | 0.00 | 0.00% | 0.46 | 0 | 61 | 2.70 | -0.85 | 0.06 | -0.01 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 15.00 | 5.80 | 8.70 | 7.25 | % | 0.48 | 0 | 0 | 2.78 | -0.89 | 0.05 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 16.00 | 6.55 | 9.70 | 8.13 | 5.50 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.89 | -0.92 | 0.04 | 0.00 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 17.00 | 8.05 | 9.95 | 9.00 | 5.40 | 0.00 | 0.00% | 0.53 | 0 | 7 | 0.00 | -0.93 | 0.04 | 0.00 | 8/26/2026 | 10/1/2026 3:59:59 PM EST |
| 18.00 | 8.50 | 12.00 | 10.25 | 9.49 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.00 | -0.95 | 0.03 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 19.00 | 9.80 | 12.60 | 11.20 | % | 0.59 | 0 | 0 | 0.00 | -0.95 | 0.03 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 20.00 | 10.75 | 13.65 | 12.20 | 10.10 | 0.00 | 0.00% | 0.61 | 0 | 13 | 0.00 | -0.96 | 0.02 | 0.00 | 9/10/2026 | 10/1/2026 3:59:59 PM EST |
| 21.00 | 11.70 | 14.25 | 12.98 | % | 0.62 | 0 | 0 | 0.00 | -0.97 | 0.02 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 22.00 | 12.70 | 15.95 | 14.33 | 9.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | -0.98 | 0.01 | 0.00 | 8/24/2026 | 10/1/2026 3:59:59 PM EST |
| 23.00 | 13.95 | 16.95 | 15.45 | 10.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 8/24/2026 | 10/1/2026 3:59:59 PM EST |
| 24.00 | 15.15 | 17.50 | 16.33 | % | 0.68 | 0 | 0 | 3.35 | -0.98 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 16.00 | 18.90 | 17.45 | 13.80 | 0.00 | 0.00% | 0.70 | 0 | 3 | 3.76 | -0.99 | 0.01 | 0.00 | 9/18/2026 | 10/1/2026 3:59:59 PM EST |
| 26.00 | 16.75 | 19.90 | 18.33 | % | 0.70 | 0 | 0 | 3.82 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 27.00 | 17.65 | 20.90 | 19.28 | 18.00 | 0.00 | 0.00% | 0.71 | 0 | 20 | 3.87 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 28.00 | 18.65 | 21.90 | 20.28 | % | 0.72 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 30.00 | 20.40 | 23.55 | 21.98 | % | 0.73 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |