Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

BEYOND MEAT INC. COMMON STOCK (BYND) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BYND BEYOND MEAT INC. COMMON STOCK   0.803 0.774 8.29 0.07

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.10 1.52 1.22 0.00 0 254  Q   7 BYND 0.00 0.01 0.01 0.00 12 909  Q  
BYND 0.55 1.32 0.88 0.00 5 30  Q   7.5 BYND 0.00 0.02 0.01 0.00 117 1793  Q  
BYND 0.31 0.40 0.31 0.00 438 1808  Q   8 BYND 0.03 0.05 0.03 0.00 469 1535  Q  
BYND 0.05 0.07 0.07 0.00 1915 7259  Q   8.5 BYND 0.26 0.29 0.28 0.00 73 4607  Q  
BYND 0.03 0.05 0.04 0.00 901 3283  Q   9 BYND 0.63 1.19 0.74 0.00 119 220  Q  
BYND 0.01 0.03 0.01 0.00 151 977  Q   9.5 BYND 1.20 1.27 1.15 0.00 77 149  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.12 1.33 1.17 1.33 1 129  W   7 BYND 0.03 0.05 0.05 0.03 142 885  W  
BYND 0.76 0.85 0.78 0.90 72 251  W   7.5 BYND 0.10 0.13 0.10 0.09 165 735  W  
BYND 0.42 0.45 0.44 0.55 294 356  W   8 BYND 0.25 0.28 0.26 0.24 393 416  W  
BYND 0.20 0.24 0.22 0.30 459 668  W   8.5 BYND 0.53 0.58 0.58 0.48 97 271  W  
BYND 0.11 0.13 0.11 0.14 355 570  W   9 BYND 0.93 1.02 0.99 0.83 18 106  W  
BYND 0.06 0.08 0.08 0.06 41 216  W   9.5 BYND 1.40 1.47 1.37 1.25 51 90  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.21 1.50 1.40 1.43 0 53  W   7 BYND 0.14 0.17 0.17 0.08 69 155  W  
BYND 0.79 1.08 0.98 1.03 13 20  W   7.5 BYND 0.25 0.41 0.28 0.18 65 102  W  
BYND 0.49 0.73 0.60 0.71 32 53  W   8 BYND 0.50 0.55 0.56 0.35 21 227  W  
BYND 0.32 0.44 0.44 0.46 12 97  W   8.5 BYND 0.73 0.92 0.83 0.59 12 31  W  
BYND 0.20 0.40 0.33 0.28 21 168  W   9 BYND 1.06 1.35 1.25 0.91 0 2  W  
BYND 0.12 0.25 0.27 0.16 44 120  W   9.5 BYND 1.46 1.77 1.67 1.29 0 7  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.30 1.44 1.30 1.54 6 416  S   7 BYND 0.30 0.31 0.31 0.12 165 7607  S  
BYND 0.92 1.08 1.05 1.17 0 15  S   7.5 BYND 0.47 0.52 0.49 0.24 70 113  S  
BYND 0.67 0.76 0.72 0.86 95 3769  S   8 BYND 0.71 0.80 0.78 0.41 278 6631  S  
BYND 0.48 0.51 0.50 0.61 23 224  S   8.5 BYND 0.99 1.12 1.04 0.65 42 15  S  
BYND 0.35 0.42 0.35 0.41 188 2973  S   9 BYND 1.43 1.51 1.50 0.95 51 1221  S  
BYND 0.27 0.31 0.26 0.27 13 83  S   9.5 BYND 1.76 1.93 1.71 1.30 26 5  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.24 1.57 1.42 1.68 0 1  W   7 BYND 0.35 0.45 0.43 0.15 20 56  W  
BYND 0.89 1.21 1.07 1.32 20 6  W   7.5 BYND 0.56 0.73 0.65 0.28 37 42  W  
BYND 0.63 0.95 0.86 1.01 10 68  W   8 BYND 0.83 1.05 0.85 0.45 16 90  W  
BYND 0.45 0.76 0.65 0.75 6 33  W   8.5 BYND 1.05 1.39 1.42 0.68 0 13  W  
BYND 0.33 0.62 0.54 0.55 14 44  W   9 BYND 1.43 1.78 1.71 0.96 0 16  W  
BYND 0.27 0.50 0.53 0.39 0 5  W   9.5 BYND 1.83 2.19 2.69 1.29 0 17  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.26 1.61 0.00 1.82 0 0  W   7 BYND 0.50 0.65 0.76 0.18 0 1  W  
BYND 1.00 1.27 0.00 1.47 0 0  W   7.5 BYND 0.72 0.95 0.81 0.30 0 20  W  
BYND 0.85 1.04 0.87 1.16 0 103  W   8 BYND 1.01 1.24 1.15 0.47 12 11  W  
BYND 0.60 0.86 0.99 0.91 0 21  W   8.5 BYND 1.32 1.59 1.68 0.69 0 1  W  
BYND 0.52 0.71 0.63 0.69 10 24  W   9 BYND 1.66 1.96 0.00 0.95 0 0  W  
BYND 0.36 0.59 0.68 0.52 1 5  W   9.5 BYND 2.02 2.36 2.53 1.25 0 2  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.65 2.01 1.88 2.15 0 1662  S   7 BYND 1.00 1.20 1.07 0.19 23 3251  S  
BYND 1.16 1.52 1.24 1.51 20 1591  S   8 BYND 1.65 1.75 1.68 0.45 20 1202  S  
BYND 1.00 1.12 1.08 1.01 116 1821  S   9 BYND 2.25 2.71 2.61 0.86 0 725  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.