Options Chain for BEYOND MEAT INC COM (BYND) - $0.56 as of 7/27/2026 7:28:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 0.34 | 50 | 3,577 | 1.37 | 0.66 | 0.87 | 0.00 | 7/27/2026 | 7/27/2026 11:58:56 AM EST |
| 1.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.08 | 319 | 11,624 | 1.49 | 0.34 | 0.80 | 0.00 | 7/27/2026 | 7/27/2026 11:58:56 AM EST |
| 1.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.04 | 2,159 | 9,877 | 1.69 | 0.24 | 0.60 | 0.00 | 7/27/2026 | 7/27/2026 11:58:56 AM EST |
| 2.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 6,179 | 1.77 | 0.20 | 0.49 | 0.00 | 7/27/2026 | 7/27/2026 11:58:56 AM EST |
| 3.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 5 | 470 | 2.00 | 0.13 | 0.35 | 0.00 | 7/27/2026 | 7/27/2026 11:58:56 AM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 2.03 | 0.11 | 0.29 | 0.00 | 7/24/2026 | 7/27/2026 11:58:56 AM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 2.10 | 0.09 | 0.24 | 0.00 | 7/24/2026 | 7/27/2026 11:58:56 AM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 423 | 2.27 | 0.06 | 0.18 | 0.00 | 7/23/2026 | 7/27/2026 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.01 | -7.70% | 0.26 | 1 | 5,596 | 1.28 | -0.34 | 0.87 | 0.00 | 7/27/2026 | 7/27/2026 11:58:56 AM EST |
| 1.00 | 0.51 | 0.55 | 0.53 | 0.50 | -0.04 | -7.41% | 0.53 | 320 | 11,019 | 1.38 | -0.66 | 0.80 | 0.00 | 7/27/2026 | 7/27/2026 11:58:56 AM EST |
| 1.50 | 0.98 | 1.03 | 1.01 | 1.01 | 0.00 | 0.00% | 0.67 | 0 | 503 | 1.56 | -0.76 | 0.60 | 0.00 | 7/23/2026 | 7/27/2026 11:58:56 AM EST |
| 2.00 | 1.46 | 1.52 | 1.49 | 1.53 | +0.01 | +0.66% | 0.74 | 1 | 330 | 1.63 | -0.80 | 0.49 | 0.00 | 7/27/2026 | 7/27/2026 11:58:56 AM EST |
| 3.00 | 1.21 | 4.15 | 2.68 | 2.26 | 0.00 | 0.00% | 0.89 | 0 | 53 | 0.00 | -0.87 | 0.35 | 0.00 | 5/7/2026 | 7/27/2026 11:58:56 AM EST |
| 4.00 | 2.19 | 5.60 | 3.90 | % | 0.97 | 0 | 0 | 0.00 | -0.89 | 0.29 | 0.00 | 7/27/2026 11:58:56 AM EST | |||
| 5.00 | 3.15 | 6.60 | 4.88 | 4.29 | 0.00 | 0.00% | 0.98 | 0 | 0 | 0.00 | -0.91 | 0.24 | 0.00 | 7/10/2026 | 7/27/2026 11:58:56 AM EST |
| 6.00 | 4.15 | 7.60 | 5.88 | 5.47 | 0.00 | 0.00% | 0.98 | 0 | 1 | 0.00 | -0.94 | 0.18 | 0.00 | 7/10/2026 | 7/27/2026 11:58:56 AM EST |