Options Chain for BEYOND MEAT INC COM (BYND) - $0.74 as of 3/13/2026 7:53:28 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 | 0.30 | 0.35 | 0.33 | 0.33 | +0.03 | +10.00% | 0.66 | 25 | 9,719 | 1.47 | 0.84 | 0.47 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 1.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.01 | +7.70% | 0.15 | 1,569 | 29,931 | 1.70 | 0.49 | 0.76 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 1.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.06 | 1,238 | 17,328 | 1.85 | 0.28 | 0.63 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 2.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.03 | 1,566 | 31,323 | 1.83 | 0.17 | 0.46 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 2.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 69 | 7,282 | 2.14 | 0.11 | 0.33 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 3.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 19 | 7,986 | 2.13 | 0.07 | 0.24 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 3.50 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 1,118 | 2.43 | 0.05 | 0.17 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 117 | 5,995 | 2.35 | 0.03 | 0.13 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 4.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 14 | 779 | 2.46 | 0.02 | 0.09 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 41 | 6,451 | 2.48 | 0.02 | 0.07 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 240 | 3,618 | 2.57 | 0.01 | 0.05 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 900 | 2.66 | 0.01 | 0.04 | 0.00 | 3/6/2026 | 3/13/2026 3:59:54 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,463 | 2.64 | 0.01 | 0.03 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 3.15 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 3:59:54 PM EST |
| 9.00 | 0.01 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,420 | 3.85 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/13/2026 3:59:54 PM EST |
| 10.00 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 452 | 3.82 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 2,137 | 4.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 453 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:54 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 3.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,633 | 3.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:54 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 | 0.07 | 0.08 | 0.08 | 0.06 | -0.01 | -14.29% | 0.16 | 281 | 26,924 | 1.78 | -0.16 | 0.47 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 1.00 | 0.36 | 0.40 | 0.38 | 0.37 | -0.02 | -5.13% | 0.38 | 31 | 7,201 | 1.78 | -0.51 | 0.76 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 1.50 | 0.66 | 0.88 | 0.77 | 0.83 | 0.00 | 0.00% | 0.51 | 0 | 1,830 | 2.49 | -0.72 | 0.63 | 0.00 | 3/12/2026 | 3/13/2026 3:59:54 PM EST |
| 2.00 | 1.13 | 1.38 | 1.26 | 1.32 | +0.02 | +1.54% | 0.63 | 2 | 14,123 | 2.93 | -0.83 | 0.46 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 2.50 | 1.58 | 2.15 | 1.87 | 1.86 | 0.00 | 0.00% | 0.75 | 0 | 1,429 | 5.53 | -0.89 | 0.33 | 0.00 | 3/6/2026 | 3/13/2026 3:59:54 PM EST |
| 3.00 | 2.20 | 2.81 | 2.51 | 2.15 | 0.00 | 0.00% | 0.84 | 0 | 1,029 | 7.69 | -0.93 | 0.24 | 0.00 | 2/27/2026 | 3/13/2026 3:59:54 PM EST |
| 3.50 | 2.20 | 3.40 | 2.80 | 2.88 | 0.00 | 0.00% | 0.80 | 0 | 175 | 9.78 | -0.95 | 0.17 | 0.00 | 2/27/2026 | 3/13/2026 3:59:54 PM EST |
| 4.00 | 2.70 | 3.85 | 3.28 | 3.47 | 0.00 | 0.00% | 0.82 | 0 | 417 | 8.80 | -0.97 | 0.13 | 0.00 | 3/12/2026 | 3/13/2026 3:59:54 PM EST |
| 4.50 | 3.15 | 4.50 | 3.83 | 3.80 | 0.00 | 0.00% | 0.85 | 0 | 81 | 0.00 | -0.98 | 0.09 | 0.00 | 2/19/2026 | 3/13/2026 3:59:54 PM EST |
| 5.00 | 4.15 | 4.35 | 4.25 | 4.25 | -0.02 | -0.47% | 0.85 | 52 | 353 | 3.93 | -0.98 | 0.07 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 5.50 | 4.60 | 5.35 | 4.98 | 4.72 | 0.00 | 0.00% | 0.91 | 0 | 49 | 9.32 | -0.99 | 0.05 | 0.00 | 3/12/2026 | 3/13/2026 3:59:54 PM EST |
| 6.00 | 4.70 | 5.85 | 5.28 | 5.25 | 0.00 | 0.00% | 0.88 | 0 | 68 | 9.47 | -0.99 | 0.04 | 0.00 | 2/20/2026 | 3/13/2026 3:59:54 PM EST |
| 7.00 | 5.50 | 7.00 | 6.25 | 5.96 | 0.00 | 0.00% | 0.89 | 0 | 124 | 0.00 | -0.99 | 0.03 | 0.00 | 1/30/2026 | 3/13/2026 3:59:54 PM EST |
| 8.00 | 6.00 | 8.00 | 7.00 | 7.47 | 0.00 | 0.00% | 0.88 | 0 | 122 | 0.00 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/13/2026 3:59:54 PM EST |
| 9.00 | 7.00 | 9.00 | 8.00 | 8.30 | 0.00 | 0.00% | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 3/13/2026 3:59:54 PM EST |
| 10.00 | 8.50 | 10.00 | 9.25 | 9.22 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 3:59:54 PM EST |
| 11.00 | 9.30 | 11.00 | 10.15 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 12.00 | 10.05 | 12.00 | 11.03 | 11.19 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/13/2026 3:59:54 PM EST |
| 13.00 | 11.05 | 13.00 | 12.03 | 12.15 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/13/2026 3:59:54 PM EST |
| 14.00 | 12.05 | 14.00 | 13.03 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 15.00 | 13.05 | 15.00 | 14.03 | 14.30 | 0.00 | 0.00% | 0.94 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/13/2026 3:59:54 PM EST |