Options Chain for BEYOND MEAT INC COM (BYND) - $7.25 as of 10/13/2026 5:55:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 2.86 | 3.45 | 3.16 | 3.15 | -2.08 | -39.78% | 0.79 | 3 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 5.00 | 2.03 | 2.38 | 2.21 | 2.04 | -0.51 | -20.00% | 0.44 | 7 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 6.00 | 1.12 | 1.39 | 1.26 | 1.12 | -0.29 | -20.57% | 0.21 | 3 | 11 | 2.38 | 0.95 | 0.12 | -0.02 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 6.50 | 0.72 | 0.89 | 0.81 | 1.03 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.69 | 0.84 | 0.29 | -0.04 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 7.00 | 0.35 | 0.48 | 0.42 | 0.32 | -0.13 | -28.89% | 0.06 | 13 | 17 | 1.13 | 0.64 | 0.52 | -0.05 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 7.50 | 0.14 | 0.22 | 0.18 | 0.19 | -0.06 | -24.00% | 0.02 | 176 | 146 | 1.12 | 0.37 | 0.54 | -0.05 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 8.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.02 | -20.00% | 0.01 | 214 | 1,085 | 1.04 | 0.18 | 0.35 | -0.04 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 8.50 | 0.01 | 0.23 | 0.12 | 0.04 | -0.02 | -33.34% | 0.01 | 150 | 482 | 1.69 | 0.06 | 0.17 | -0.02 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 9.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 306 | 652 | 1.49 | 0.03 | 0.08 | -0.01 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 125 | 1.61 | 0.01 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 325 | 2.53 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.48 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.72 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 6.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 396 | 2.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 156 | 7.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 188 | 7.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 22 | 8.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 3.15 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 902 | 1.23 | -0.05 | 0.12 | -0.02 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 32 | 212 | 1.01 | -0.16 | 0.29 | -0.04 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 7.00 | 0.13 | 0.19 | 0.16 | 0.13 | -0.05 | -27.78% | 0.02 | 54 | 322 | 0.99 | -0.36 | 0.52 | -0.05 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 7.50 | 0.35 | 0.57 | 0.46 | 0.41 | 0.00 | 0.00% | 0.06 | 31 | 162 | 1.12 | -0.63 | 0.54 | -0.05 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 8.00 | 0.74 | 0.90 | 0.82 | 0.82 | -0.01 | -1.21% | 0.10 | 9 | 468 | 1.51 | -0.82 | 0.35 | -0.04 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 8.50 | 1.14 | 1.62 | 1.38 | 1.08 | 0.00 | 0.00% | 0.16 | 0 | 26 | 2.99 | -0.94 | 0.17 | -0.02 | 10/9/2026 | 10/13/2026 4:00:05 PM EST |
| 9.00 | 1.63 | 1.96 | 1.80 | 1.90 | +0.18 | +10.47% | 0.20 | 26 | 709 | 2.71 | -0.97 | 0.08 | -0.01 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 9.50 | 2.08 | 2.64 | 2.36 | 2.21 | 0.00 | 0.00% | 0.25 | 0 | 117 | 3.96 | -0.99 | 0.03 | 0.00 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 10.00 | 2.63 | 3.00 | 2.82 | 2.83 | +0.33 | +13.20% | 0.28 | 1 | 308 | 3.65 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 10.50 | 3.10 | 3.70 | 3.40 | 3.43 | +0.65 | +23.39% | 0.32 | 2 | 20 | 4.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 11.00 | 3.60 | 4.30 | 3.95 | 3.78 | +0.39 | +11.51% | 0.36 | 1 | 79 | 5.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 11.50 | 4.10 | 4.50 | 4.30 | 3.91 | 0.00 | 0.00% | 0.37 | 0 | 6 | 4.56 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 12.00 | 4.60 | 4.90 | 4.75 | 4.75 | +0.41 | +9.45% | 0.40 | 1 | 243 | 4.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 12.50 | 4.75 | 5.95 | 5.35 | 5.36 | +0.42 | +8.51% | 0.43 | 1 | 121 | 7.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 13.00 | 5.70 | 6.05 | 5.88 | 5.87 | +0.52 | +9.72% | 0.45 | 2 | 150 | 6.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 13.50 | 6.20 | 6.60 | 6.40 | 6.39 | +0.43 | +7.22% | 0.47 | 1 | 1 | 7.80 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 14.00 | 6.70 | 7.15 | 6.93 | 6.88 | +0.50 | +7.84% | 0.49 | 2 | 139 | 7.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 14.50 | 7.15 | 7.60 | 7.38 | 7.35 | % | 0.51 | 2 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST | |
| 15.00 | 7.60 | 8.30 | 7.95 | 7.95 | +2.99 | +60.29% | 0.53 | 1 | 139 | 7.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 15.50 | 8.15 | 8.70 | 8.43 | 8.15 | % | 0.54 | 3 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST | |
| 16.00 | 8.60 | 9.10 | 8.85 | 3.40 | 0.00 | 0.00% | 0.55 | 0 | 99 | 7.10 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 4:00:05 PM EST |
| 16.50 | 9.10 | 9.60 | 9.35 | 9.43 | % | 0.57 | 18 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST | |
| 17.00 | 9.50 | 10.20 | 9.85 | 9.81 | % | 0.58 | 17 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST | |
| 17.50 | 10.00 | 10.60 | 10.30 | 10.40 | % | 0.59 | 2 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST | |
| 18.00 | 10.15 | 11.10 | 10.63 | % | 0.59 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 19.00 | 11.40 | 12.15 | 11.78 | % | 0.62 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 20.00 | 12.60 | 13.10 | 12.85 | 12.85 | % | 0.64 | 2 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST | |
| 21.00 | 13.40 | 14.30 | 13.85 | 13.87 | % | 0.66 | 2 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST | |
| 22.00 | 14.35 | 14.85 | 14.60 | 14.81 | % | 0.66 | 1 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST | |
| 25.00 | 16.60 | 18.95 | 17.78 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST |