Options Chain for BEYOND MEAT INC COM (BYND) - $0.82 as of 4/30/2026 3:15:22 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 | 0.48 | 0.52 | 0.50 | 0.49 | +0.15 | +44.12% | 1.00 | 284 | 10,502 | 2.76 | 0.96 | 0.22 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 1.00 | 0.20 | 0.21 | 0.21 | 0.20 | +0.12 | +150.00% | 0.21 | 25,556 | 58,912 | 2.47 | 0.62 | 0.70 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 1.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.06 | +120.00% | 0.08 | 7,882 | 38,880 | 3.00 | 0.32 | 0.65 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 2.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.04 | +133.34% | 0.04 | 8,627 | 61,812 | 3.40 | 0.16 | 0.44 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 2.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.02 | 2,100 | 11,395 | 3.50 | 0.08 | 0.27 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 2,557 | 16,907 | 3.73 | 0.04 | 0.16 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 3.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 63 | 4,959 | 3.95 | 0.02 | 0.10 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 248 | 6,614 | 4.12 | 0.01 | 0.06 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 46 | 1,532 | 4.21 | 0.01 | 0.03 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 1,424 | 19,606 | 0.00 | 0.00 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 30 | 5,136 | 0.00 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 39 | 2,510 | 0.00 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,481 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 65 | 976 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 1,597 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 946 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,314 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 430 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 893 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 135 | 19,846 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 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 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 770 | 28,693 | 2.37 | -0.04 | 0.22 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 1.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.07 | -25.93% | 0.21 | 1,033 | 10,261 | 2.49 | -0.38 | 0.70 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 1.50 | 0.59 | 0.64 | 0.62 | 0.60 | -0.07 | -10.45% | 0.41 | 27 | 2,441 | 3.00 | -0.68 | 0.65 | -0.01 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 2.00 | 1.01 | 1.11 | 1.06 | 1.09 | -0.09 | -7.63% | 0.53 | 12 | 34,090 | 0.00 | -0.84 | 0.44 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 2.50 | 1.48 | 1.63 | 1.56 | 1.55 | -0.09 | -5.49% | 0.62 | 5 | 1,436 | 0.00 | -0.92 | 0.27 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 3.00 | 1.95 | 2.09 | 2.02 | 2.01 | -0.19 | -8.64% | 0.67 | 15 | 856 | 4.94 | -0.96 | 0.16 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 3.50 | 2.30 | 2.65 | 2.48 | 2.59 | 0.00 | 0.00% | 0.71 | 0 | 158 | 6.38 | -0.98 | 0.10 | 0.00 | 4/27/2026 | 4/30/2026 1:59:06 PM EST |
| 4.00 | 2.90 | 3.15 | 3.03 | 2.55 | 0.00 | 0.00% | 0.76 | 0 | 408 | 0.00 | -0.99 | 0.06 | 0.00 | 4/29/2026 | 4/30/2026 1:59:06 PM EST |
| 4.50 | 3.35 | 3.65 | 3.50 | 3.88 | 0.00 | 0.00% | 0.78 | 0 | 49 | 0.00 | -0.99 | 0.03 | 0.00 | 3/31/2026 | 4/30/2026 1:59:06 PM EST |
| 5.00 | 3.75 | 5.00 | 4.38 | 4.22 | +0.07 | +1.69% | 0.88 | 2 | 243 | 0.00 | -1.00 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 5.50 | 4.20 | 5.50 | 4.85 | 4.52 | 0.00 | 0.00% | 0.88 | 0 | 25 | 0.00 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/30/2026 1:59:06 PM EST |
| 6.00 | 4.65 | 6.00 | 5.33 | 5.15 | 0.00 | 0.00% | 0.89 | 1 | 2 | 0.00 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 7.00 | 5.70 | 7.00 | 6.35 | 6.17 | 0.00 | 0.00% | 0.91 | 3 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 8.00 | 6.50 | 8.00 | 7.25 | 7.33 | 0.00 | 0.00% | 0.91 | 0 | 72 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 9.00 | 6.95 | 9.00 | 7.98 | 8.00 | -0.05 | -0.63% | 0.89 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST |
| 10.00 | 8.00 | 10.00 | 9.00 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 11.00 | 9.00 | 11.00 | 10.00 | 10.07 | 0.00 | 0.00% | 0.91 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:06 PM EST |
| 12.00 | 10.00 | 12.00 | 11.00 | 11.02 | % | 0.92 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:06 PM EST | |
| 13.00 | 11.00 | 13.00 | 12.00 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 14.00 | 11.90 | 14.00 | 12.95 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:06 PM EST | |||
| 15.00 | 12.95 | 15.00 | 13.98 | 14.30 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 1:59:06 PM EST |