Options Chain for BEYOND MEAT INC COM (BYND) - $7.00 as of 10/28/2026 2:51:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.45 | 5.95 | 4.70 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 4.00 | 2.45 | 4.80 | 3.63 | 3.25 | 0.00 | 0.00% | 0.91 | 0 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:58 PM EST |
| 4.50 | 2.00 | 4.20 | 3.10 | % | 0.69 | 0 | 0 | 8.21 | 1.00 | 0.02 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 5.00 | 0.73 | 3.00 | 1.87 | % | 0.37 | 0 | 0 | 4.90 | 0.97 | 0.06 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 5.50 | 0.70 | 3.40 | 2.05 | % | 0.37 | 0 | 0 | 6.82 | 0.91 | 0.12 | -0.01 | 10/28/2026 3:59:58 PM EST | |||
| 6.00 | 0.22 | 2.18 | 1.20 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.98 | 0.81 | 0.18 | -0.02 | 10/23/2026 | 10/28/2026 3:59:58 PM EST |
| 6.50 | 0.62 | 1.72 | 1.17 | 0.75 | -0.08 | -9.64% | 0.18 | 9 | 48 | 1.94 | 0.69 | 0.23 | -0.03 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 7.00 | 0.57 | 0.75 | 0.66 | 0.64 | +0.01 | +1.59% | 0.09 | 29 | 128 | 1.40 | 0.56 | 0.24 | -0.03 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 7.50 | 0.19 | 0.70 | 0.45 | 0.40 | -2.18 | -84.50% | 0.06 | 102 | 387 | 1.38 | 0.45 | 0.23 | -0.04 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 8.00 | 0.27 | 0.61 | 0.44 | 0.33 | +0.05 | +17.86% | 0.06 | 17 | 286 | 1.73 | 0.35 | 0.21 | -0.04 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 8.50 | 0.07 | 0.35 | 0.21 | 0.18 | -0.02 | -10.00% | 0.02 | 10 | 236 | 1.40 | 0.28 | 0.18 | -0.03 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.81 | 0.46 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 85 | 2.22 | 0.21 | 0.16 | -0.03 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |
| 9.50 | 0.01 | 0.54 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.87 | 0.17 | 0.13 | -0.03 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 10.00 | 0.01 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 8 | 76 | 2.11 | 0.12 | 0.11 | -0.02 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 10.50 | 0.02 | 0.61 | 0.32 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.37 | 0.09 | 0.08 | -0.02 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 11.00 | 0.01 | 0.12 | 0.07 | 0.20 | -0.21 | -51.22% | 0.01 | 37 | 16 | 1.70 | 0.08 | 0.07 | -0.02 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.63 | 0.03 | 0.04 | -0.01 | 10/28/2026 3:59:58 PM EST | |||
| 12.00 | 0.01 | 1.20 | 0.61 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.45 | 0.02 | 0.03 | -0.01 | 10/1/2026 | 10/28/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 6 | 5.09 | 0.01 | 0.02 | 0.00 | 10/1/2026 | 10/28/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.12 | 0.01 | 0.01 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.26 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/28/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.52 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/28/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.02 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 5.00 | 0.01 | 0.10 | 0.06 | 0.05 | % | 0.01 | 8 | 0 | 1.50 | -0.03 | 0.06 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST | |
| 5.50 | 0.01 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 1.42 | -0.09 | 0.12 | -0.01 | 10/28/2026 3:59:58 PM EST | |||
| 6.00 | 0.01 | 0.50 | 0.26 | 0.27 | -0.16 | -37.21% | 0.04 | 2 | 9 | 1.46 | -0.19 | 0.18 | -0.02 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 6.50 | 0.01 | 1.00 | 0.51 | 0.47 | +0.07 | +17.50% | 0.08 | 2 | 27 | 1.68 | -0.31 | 0.23 | -0.03 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 7.00 | 0.34 | 0.92 | 0.63 | 0.69 | 0.00 | 0.00% | 0.09 | 0 | 244 | 1.52 | -0.44 | 0.24 | -0.03 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 7.50 | 0.52 | 1.56 | 1.04 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.74 | -0.55 | 0.23 | -0.04 | 10/22/2026 | 10/28/2026 3:59:58 PM EST |
| 8.00 | 0.90 | 1.68 | 1.29 | 1.63 | 0.00 | 0.00% | 0.16 | 0 | 190 | 2.44 | -0.65 | 0.21 | -0.04 | 10/15/2026 | 10/28/2026 3:59:58 PM EST |
| 8.50 | 0.77 | 2.72 | 1.75 | 1.69 | 0.00 | 0.00% | 0.21 | 0 | 11 | 3.99 | -0.72 | 0.18 | -0.03 | 10/23/2026 | 10/28/2026 3:59:58 PM EST |
| 9.00 | 1.39 | 3.15 | 2.27 | 2.35 | 0.00 | 0.00% | 0.25 | 0 | 26 | 4.12 | -0.79 | 0.16 | -0.03 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |
| 9.50 | 2.00 | 4.70 | 3.35 | 3.03 | 0.00 | 0.00% | 0.35 | 0 | 23 | 6.77 | -0.83 | 0.13 | -0.03 | 10/20/2026 | 10/28/2026 3:59:58 PM EST |
| 10.00 | 2.00 | 4.95 | 3.48 | % | 0.35 | 0 | 0 | 6.43 | -0.88 | 0.11 | -0.02 | 10/28/2026 3:59:58 PM EST | |||
| 10.50 | 3.00 | 4.90 | 3.95 | 3.83 | 0.00 | 0.00% | 0.38 | 0 | 4 | 5.40 | -0.91 | 0.08 | -0.02 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |
| 11.00 | 2.76 | 6.00 | 4.38 | 2.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.97 | -0.92 | 0.07 | -0.02 | 9/25/2026 | 10/28/2026 3:59:58 PM EST |
| 11.50 | 3.25 | 6.35 | 4.80 | % | 0.42 | 0 | 0 | 6.81 | -0.97 | 0.04 | -0.01 | 10/28/2026 3:59:58 PM EST | |||
| 12.00 | 4.65 | 5.80 | 5.23 | 4.28 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.57 | -0.98 | 0.03 | -0.01 | 10/8/2026 | 10/28/2026 3:59:58 PM EST |
| 12.50 | 4.35 | 7.60 | 5.98 | 4.60 | 0.00 | 0.00% | 0.48 | 0 | 2 | 7.84 | -0.99 | 0.02 | 0.00 | 10/6/2026 | 10/28/2026 3:59:58 PM EST |
| 13.00 | 4.90 | 8.00 | 6.45 | % | 0.50 | 0 | 0 | 7.66 | -0.99 | 0.01 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 13.50 | 5.35 | 8.60 | 6.98 | % | 0.52 | 0 | 0 | 8.03 | -0.99 | 0.01 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 14.00 | 5.85 | 8.35 | 7.10 | % | 0.51 | 0 | 0 | 6.47 | -1.00 | 0.01 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 14.50 | 6.35 | 9.60 | 7.98 | % | 0.55 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 15.00 | 6.85 | 10.00 | 8.43 | % | 0.56 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 15.50 | 8.00 | 10.55 | 9.28 | % | 0.60 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 16.00 | 7.90 | 11.00 | 9.45 | % | 0.59 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 17.00 | 8.95 | 11.80 | 10.38 | % | 0.61 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 18.00 | 9.85 | 13.05 | 11.45 | % | 0.64 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 19.00 | 10.80 | 14.05 | 12.43 | 12.34 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |
| 20.00 | 11.80 | 15.05 | 13.43 | % | 0.67 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST |