Options Chain for BEYOND MEAT INC COM (BYND) - $6.77 as of 10/21/2026 7:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 2.60 | 5.95 | 4.28 | 3.27 | 0.00 | 0.00% | 1.22 | 0 | 0 | 6.67 | 0.97 | 0.03 | 0.00 | 10/14/2026 | 10/21/2026 4:00:04 PM EST |
| 4.00 | 2.10 | 5.00 | 3.55 | % | 0.89 | 0 | 0 | 5.80 | 0.94 | 0.04 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 4.50 | 1.25 | 4.45 | 2.85 | % | 0.63 | 0 | 0 | 4.90 | 0.89 | 0.07 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 5.00 | 1.05 | 3.20 | 2.13 | % | 0.43 | 0 | 0 | 3.01 | 0.84 | 0.09 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 5.50 | 0.50 | 2.85 | 1.68 | % | 0.31 | 0 | 0 | 2.81 | 0.77 | 0.11 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 6.00 | 0.75 | 1.90 | 1.33 | % | 0.22 | 0 | 0 | 1.80 | 0.70 | 0.13 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 6.50 | 0.80 | 1.65 | 1.23 | 0.90 | -0.07 | -7.22% | 0.19 | 1 | 2 | 1.23 | 0.63 | 0.15 | -0.01 | 10/21/2026 | 10/21/2026 4:00:04 PM EST |
| 7.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.05 | -5.89% | 0.11 | 27 | 530 | 0.99 | 0.55 | 0.16 | -0.01 | 10/21/2026 | 10/21/2026 4:00:04 PM EST |
| 7.50 | 0.28 | 1.23 | 0.76 | 0.69 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.15 | 0.47 | 0.16 | -0.01 | 10/20/2026 | 10/21/2026 4:00:04 PM EST |
| 8.00 | 0.24 | 0.58 | 0.41 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.06 | 0.39 | 0.16 | -0.01 | 10/19/2026 | 10/21/2026 4:00:04 PM EST |
| 8.50 | 0.05 | 0.80 | 0.43 | % | 0.05 | 0 | 0 | 1.02 | 0.31 | 0.16 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 9.00 | 0.07 | 0.71 | 0.39 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 101 | 1.10 | 0.25 | 0.14 | -0.01 | 10/20/2026 | 10/21/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.75 | 0.23 | 0.12 | -0.01 | 10/16/2026 | 10/21/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.86 | 0.19 | 0.11 | -0.01 | 10/19/2026 | 10/21/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.96 | 0.16 | 0.10 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | 0.13 | 0.08 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 11.50 | 0.01 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.56 | 0.06 | 0.06 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.96 | 0.06 | 0.05 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.05 | 0.05 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.37 | 0.05 | 0.04 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.44 | 0.04 | 0.03 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.51 | 0.03 | 0.03 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 10/21/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.29 | -0.03 | 0.03 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.82 | -0.06 | 0.04 | 0.00 | 10/19/2026 | 10/21/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.40 | -0.11 | 0.07 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 2.75 | -0.16 | 0.09 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 1.99 | -0.23 | 0.11 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 1.29 | 0.65 | 0.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.10 | -0.30 | 0.13 | -0.01 | 10/13/2026 | 10/21/2026 4:00:04 PM EST |
| 6.50 | 0.26 | 1.41 | 0.84 | % | 0.13 | 0 | 0 | 1.20 | -0.37 | 0.15 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 7.00 | 0.05 | 1.59 | 0.82 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.74 | -0.45 | 0.16 | -0.01 | 10/9/2026 | 10/21/2026 4:00:04 PM EST |
| 7.50 | 0.77 | 2.15 | 1.46 | % | 0.19 | 0 | 0 | 1.21 | -0.53 | 0.16 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 8.00 | 1.25 | 2.40 | 1.83 | % | 0.23 | 0 | 0 | 1.21 | -0.61 | 0.16 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 8.50 | 1.73 | 2.48 | 2.11 | % | 0.25 | 0 | 0 | 1.08 | -0.69 | 0.16 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 9.00 | 1.40 | 4.10 | 2.75 | % | 0.31 | 0 | 0 | 3.02 | -0.75 | 0.14 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 9.50 | 1.37 | 4.40 | 2.89 | 2.66 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.91 | -0.77 | 0.12 | -0.01 | 10/12/2026 | 10/21/2026 4:00:04 PM EST |
| 10.00 | 1.62 | 4.95 | 3.29 | % | 0.33 | 0 | 0 | 3.09 | -0.81 | 0.11 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 10.50 | 2.36 | 6.00 | 4.18 | % | 0.40 | 0 | 0 | 3.84 | -0.84 | 0.10 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 11.00 | 2.53 | 6.45 | 4.49 | % | 0.41 | 0 | 0 | 3.88 | -0.87 | 0.08 | -0.01 | 10/21/2026 4:00:04 PM EST | |||
| 11.50 | 3.25 | 6.45 | 4.85 | 4.48 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.39 | -0.94 | 0.06 | 0.00 | 10/12/2026 | 10/21/2026 4:00:04 PM EST |
| 12.00 | 3.75 | 6.80 | 5.28 | % | 0.44 | 0 | 0 | 3.30 | -0.94 | 0.05 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 12.50 | 4.00 | 7.90 | 5.95 | % | 0.48 | 0 | 0 | 4.08 | -0.95 | 0.05 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 13.00 | 4.30 | 8.00 | 6.15 | % | 0.47 | 0 | 0 | 3.69 | -0.95 | 0.04 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 13.50 | 5.15 | 8.45 | 6.80 | % | 0.50 | 0 | 0 | 3.71 | -0.96 | 0.03 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 14.00 | 5.65 | 8.95 | 7.30 | % | 0.52 | 0 | 0 | 3.78 | -0.97 | 0.03 | 0.00 | 10/21/2026 4:00:04 PM EST | |||
| 15.00 | 6.50 | 10.35 | 8.43 | % | 0.56 | 0 | 0 | 4.37 | -0.99 | 0.01 | 0.00 | 10/21/2026 4:00:04 PM EST |