Options Chain for BEYOND MEAT INC COM (BYND) - $7.31 as of 10/30/2026 5:54:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 6.90 | 6.15 | % | 6.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 2.00 | 4.35 | 5.75 | 5.05 | % | 2.52 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 3.00 | 3.40 | 4.80 | 4.10 | % | 1.37 | 0 | 0 | 3.76 | 0.98 | 0.02 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 4.00 | 2.40 | 3.80 | 3.10 | % | 0.78 | 0 | 0 | 2.75 | 0.92 | 0.05 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 5.00 | 1.68 | 2.73 | 2.21 | 2.03 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.92 | 0.83 | 0.08 | -0.01 | 10/22/2026 | 10/30/2026 4:00:01 PM EST |
| 6.00 | 1.20 | 2.05 | 1.63 | 1.80 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.17 | 0.71 | 0.12 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 7.00 | 0.85 | 1.10 | 0.98 | 1.05 | +0.10 | +10.53% | 0.14 | 1 | 14 | 1.00 | 0.57 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 8.00 | 0.55 | 0.93 | 0.74 | 0.68 | -0.27 | -28.43% | 0.09 | 102 | 15 | 1.11 | 0.42 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 9.00 | 0.31 | 0.94 | 0.63 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.23 | 0.29 | 0.14 | -0.01 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 10.00 | 0.19 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.03 | 1 | 38 | 1.11 | 0.18 | 0.11 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 11.00 | 0.11 | 0.55 | 0.33 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.22 | 0.11 | 0.08 | 0.00 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.91 | 0.10 | 0.07 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | 0.06 | 0.05 | 0.00 | 10/23/2026 | 10/30/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.16 | 0.04 | 0.03 | 0.00 | 10/27/2026 | 10/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.16 | 0 | 56 | 3.83 | -0.02 | 0.02 | 0.00 | 10/23/2026 | 10/30/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.12 | 0 | 69 | 2.81 | -0.08 | 0.05 | 0.00 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 5.00 | 0.18 | 0.40 | 0.29 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.12 | -0.17 | 0.08 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 6.00 | 0.22 | 1.16 | 0.69 | 0.49 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.16 | -0.29 | 0.12 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 7.00 | 0.72 | 1.45 | 1.09 | % | 0.16 | 0 | 0 | 1.05 | -0.43 | 0.15 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 8.00 | 1.37 | 2.50 | 1.94 | 1.84 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.23 | -0.58 | 0.15 | -0.01 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 9.00 | 1.80 | 3.45 | 2.63 | % | 0.29 | 0 | 0 | 2.00 | -0.71 | 0.14 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 10.00 | 2.13 | 4.70 | 3.42 | % | 0.34 | 0 | 0 | 2.46 | -0.82 | 0.11 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 11.00 | 3.00 | 5.65 | 4.33 | % | 0.39 | 0 | 0 | 2.60 | -0.89 | 0.08 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 12.00 | 3.95 | 7.35 | 5.65 | % | 0.47 | 0 | 0 | 3.45 | -0.90 | 0.07 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 13.00 | 4.90 | 8.30 | 6.60 | % | 0.51 | 0 | 0 | 3.54 | -0.94 | 0.05 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 14.00 | 5.85 | 9.25 | 7.55 | % | 0.54 | 0 | 0 | 3.62 | -0.96 | 0.03 | 0.00 | 10/30/2026 4:00:01 PM EST |