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

Option Chains For BYND 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   0.643 0.872 140.72 -0.92

 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 2.16 2.99 2.77 0.00 127 726  W   138 BYND 0.02 0.10 0.05 0.00 2448 666  W  
BYND 1.38 3.75 1.69 0.00 307 358  W   139 BYND 0.02 0.33 0.03 0.00 1036 508  W  
BYND 0.66 1.47 0.80 0.00 2438 1829  W   140 BYND 0.10 0.15 0.10 0.00 3819 1438  W  
BYND 0.10 0.30 0.19 0.00 1370 449  W   141 BYND 0.50 4.90 0.78 0.00 1624 930  W  
BYND 0.00 0.17 0.05 0.00 2000 861  W   142 BYND 0.98 1.75 1.25 0.00 1979 1009  W  
BYND 0.04 0.08 0.04 0.00 2613 875  W   143 BYND 2.04 2.72 2.50 0.00 984 838  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 6.25 7.40 6.60 8.16 21 193  W   138 BYND 3.65 4.10 3.85 5.43 247 265  W  
BYND 5.75 7.55 6.15 7.63 56 77  W   139 BYND 4.15 4.50 4.25 5.90 104 276  W  
BYND 5.15 5.75 5.36 7.12 401 648  W   140 BYND 4.70 4.90 4.79 6.40 687 694  W  
BYND 4.95 5.20 5.00 6.64 358 268  W   141 BYND 5.10 5.80 5.31 6.92 924 123  W  
BYND 4.30 4.65 4.50 6.18 401 301  W   142 BYND 5.15 5.95 5.79 7.46 778 280  W  
BYND 4.00 4.20 4.12 5.75 523 319  W   143 BYND 5.85 6.60 6.40 8.02 432 457  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 8.35 9.20 8.73 10.91 8 73  S   138 BYND 5.60 6.35 6.15 8.17 85 245  S  
BYND 7.70 8.60 8.40 10.41 7 44  S   139 BYND 6.50 6.80 6.65 8.67 31 90  S  
BYND 7.75 8.10 7.85 9.92 399 1568  S   140 BYND 6.95 7.50 7.20 9.18 383 2377  S  
BYND 7.20 8.20 7.45 9.45 87 52  S   141 BYND 7.20 8.50 7.72 9.71 45 50  S  
BYND 6.40 7.15 7.00 9.00 156 169  S   142 BYND 8.10 9.15 8.45 10.26 158 146  S  
BYND 6.30 7.35 6.55 8.56 163 184  S   143 BYND 8.25 9.65 8.80 10.82 33 83  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 9.85 11.45 18.35 13.03 0 21  W   138 BYND 7.35 8.15 8.71 10.27 0 12  W  
BYND 9.90 10.35 11.50 12.54 5 13  W   139 BYND 8.25 8.65 9.75 10.78 0 38  W  
BYND 9.15 9.95 9.15 12.07 48 327  W   140 BYND 7.65 9.20 9.15 11.31 259 217  W  
BYND 9.00 9.35 9.00 11.60 23 21  W   141 BYND 8.65 9.70 9.08 11.85 6 9  W  
BYND 8.35 8.90 8.75 11.16 32 25  W   142 BYND 9.55 10.25 9.60 12.40 8 63  W  
BYND 7.90 8.65 8.64 10.72 36 34  W   143 BYND 9.25 11.95 10.40 12.96 37 54  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 13.75 16.60 14.90 14.82 5 5  W   138 BYND 10.75 13.00 11.20 12.04 1 26  W  
BYND 13.05 15.60 14.00 14.35 1 12  W   139 BYND 11.80 13.50 12.54 12.56 2 21  W  
BYND 11.80 15.10 13.95 13.88 12 112  W   140 BYND 12.35 14.10 13.13 13.09 4 146  W  
BYND 12.55 14.60 13.45 13.42 1 10  W   141 BYND 13.00 14.70 13.64 13.64 4 10  W  
BYND 12.20 14.10 13.10 12.98 21 76  W   142 BYND 13.30 15.15 12.35 14.19 7 52  W  
BYND 11.40 12.60 13.10 12.55 11 15  W   143 BYND 13.85 15.50 13.85 14.76 11 89  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 15.50 17.90 0.00 16.41 0 0  W   138 BYND 12.75 15.00 0.00 13.59 0 0  W  
BYND 15.55 17.60 17.25 15.94 9 11  W   139 BYND 12.50 16.00 15.10 14.11 2 6  W  
BYND 15.25 16.55 16.25 15.48 11 92  W   140 BYND 14.55 16.45 14.10 14.65 7 111  W  
BYND 14.60 16.35 15.49 15.03 2 17  W   141 BYND 13.95 16.90 0.00 15.20 0 0  W  
BYND 14.05 15.90 15.07 14.59 17 19  W   142 BYND 15.05 17.25 16.30 15.76 1 11  W  
BYND 13.75 15.50 14.60 14.16 5 3  W   143 BYND 15.95 18.15 16.65 16.33 0 3  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 14.90 18.55 0.00 17.84 0 0  W   138 BYND 12.30 16.55 14.30 14.98 2 0  W  
BYND 14.35 18.75 0.00 17.38 0 0  W   139 BYND 13.35 16.45 0.00 15.51 0 0  W  
BYND 13.90 17.75 16.72 16.92 10 0  W   140 BYND 13.35 17.60 14.84 16.06 1 0  W  
BYND 13.30 17.20 16.25 16.48 11 0  W   141 BYND 13.70 18.15 0.00 16.61 0 0  W  
BYND 12.95 16.30 0.00 16.05 0 0  W   142 BYND 14.40 18.20 0.00 17.18 0 0  W  
BYND 13.30 16.20 0.00 15.62 0 0  W   143 BYND 15.15 18.55 0.00 17.75 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 16.80 17.40 16.95 18.26 96 1541  S   140 BYND 15.90 16.55 16.15 17.34 76 1403  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 22.05 22.75 22.56 26.68 6 317  S   140 BYND 21.60 22.35 20.95 25.04 12 314  S  



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.