Options Chain for BEYOND MEAT INC COM (BYND) - $1.03 as of 1/9/2026 2:35:41 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 | 0.45 | 0.49 | 0.47 | 0.48 | -0.07 | -12.73% | 0.94 | 3,790 | 5,064 | 3.67 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 1.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.06 | 18,063 | 72,358 | 1.10 | 0.51 | 2.52 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 1.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 12,819 | 80,098 | 2.60 | 0.02 | 0.24 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 2.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 1,534 | 58,001 | 3.24 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 2.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 239 | 21,409 | 3.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 26,118 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 143 | 6,252 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 8,882 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,879 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 25,170 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,395 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,241 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,144 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,067 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 20,235 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 945 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,901 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 15,195 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,790 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,416 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 20,188 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 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 | 8 | 103,871 | 3.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 1.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.07 | 5,958 | 34,122 | 1.18 | -0.49 | 2.52 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 1.50 | 0.48 | 0.65 | 0.57 | 0.55 | +0.08 | +17.03% | 0.38 | 332 | 11,605 | 5.00 | -0.98 | 0.24 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 2.00 | 0.98 | 1.10 | 1.04 | 1.00 | -0.01 | -0.99% | 0.52 | 186 | 12,576 | 5.28 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 2.50 | 1.43 | 1.75 | 1.59 | 1.51 | +0.02 | +1.35% | 0.64 | 11 | 12,631 | 9.24 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 3.00 | 1.96 | 2.12 | 2.04 | 2.04 | +0.02 | +0.99% | 0.68 | 17 | 49,778 | 7.38 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 3.50 | 2.17 | 2.78 | 2.48 | 2.51 | +0.15 | +6.36% | 0.71 | 4 | 561 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 4.00 | 2.45 | 3.05 | 2.75 | 2.99 | 0.00 | 0.00% | 0.69 | 0 | 1,178 | 6.43 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 4.50 | 3.45 | 4.05 | 3.75 | 3.63 | 0.00 | 0.00% | 0.83 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 3.95 | 4.25 | 4.10 | 4.01 | +0.07 | +1.78% | 0.82 | 156 | 9,174 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 5.50 | 3.90 | 4.60 | 4.25 | 4.55 | 0.00 | 0.00% | 0.77 | 0 | 62 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 4.40 | 5.25 | 4.83 | 4.82 | 0.00 | 0.00% | 0.81 | 0 | 77 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 7.00 | 5.40 | 6.30 | 5.85 | 6.02 | 0.00 | 0.00% | 0.84 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 6.25 | 7.25 | 6.75 | 7.11 | 0.00 | 0.00% | 0.84 | 0 | 141 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 9.00 | 7.20 | 8.90 | 8.05 | 7.60 | 0.00 | 0.00% | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 8.25 | 9.30 | 8.78 | 9.07 | 0.00 | 0.00% | 0.88 | 0 | 1,151 | 0.00 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 9.25 | 10.75 | 10.00 | 10.02 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 10.05 | 11.40 | 10.73 | 11.15 | 0.00 | 0.00% | 0.89 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 10.80 | 12.90 | 11.85 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 14.00 | 11.80 | 13.90 | 12.85 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 15.00 | 13.20 | 14.90 | 14.05 | 13.92 | 0.00 | 0.00% | 0.94 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 14.80 | 16.90 | 15.85 | 15.94 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 18.20 | 19.45 | 18.83 | 19.00 | +0.28 | +1.50% | 0.94 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 22.00 | 19.90 | 21.90 | 20.90 | 20.74 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:53 PM EST |
| 25.00 | 22.80 | 24.90 | 23.85 | 23.97 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:53 PM EST |
| 27.00 | 25.25 | 26.90 | 26.08 | 26.13 | 0.00 | 0.00% | 0.97 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |