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   0.896 1.009 119.49 0.85

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.95 2.98 2.50 0.00 1829 395  W   117 BYND 0.00 0.04 0.01 0.00 2633 1084  W  
BYND 1.30 1.87 1.73 0.00 1274 704  W   118 BYND 0.00 0.03 0.01 0.00 5739 1188  W  
BYND 0.14 0.92 0.68 0.00 2532 910  W   119 BYND 0.01 0.05 0.02 0.00 3409 767  W  
BYND 0.00 0.02 0.01 0.00 7047 2303  W   120 BYND 0.40 0.80 0.44 0.00 6421 2043  W  
BYND 0.00 0.04 0.03 0.00 1738 504  W   121 BYND 1.16 1.75 1.98 0.00 1104 375  W  
BYND 0.00 0.01 0.01 0.00 2204 721  W   122 BYND 2.15 3.05 2.60 0.00 1243 294  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 6.95 7.35 7.22 7.45 603 429  W   117 BYND 4.50 5.05 5.00 4.91 413 230  W  
BYND 6.50 6.90 6.70 6.92 753 268  W   118 BYND 5.00 5.70 5.29 5.38 666 217  W  
BYND 5.95 6.40 6.19 6.42 1177 246  W   119 BYND 5.85 6.40 5.85 5.88 512 164  W  
BYND 5.85 5.95 5.95 5.94 3964 1625  W   120 BYND 5.90 6.75 6.50 6.40 1198 509  W  
BYND 5.25 5.60 5.61 5.49 753 282  W   121 BYND 6.70 7.45 7.48 6.95 487 150  W  
BYND 4.95 5.20 5.20 5.07 649 251  W   122 BYND 7.10 8.15 8.13 7.53 187 145  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 8.70 9.35 9.00 10.38 140 106  W   117 BYND 6.40 7.10 6.95 7.66 42 15  W  
BYND 8.20 8.85 8.00 9.88 74 96  W   118 BYND 6.95 7.70 7.57 8.16 26 50  W  
BYND 7.75 8.20 8.25 9.40 96 115  W   119 BYND 7.55 8.25 7.91 8.67 54 59  W  
BYND 7.45 8.00 7.70 8.93 656 411  W   120 BYND 8.15 9.15 8.85 9.21 140 98  W  
BYND 7.10 7.60 7.60 8.49 117 134  W   121 BYND 8.80 9.80 9.15 9.76 20 32  W  
BYND 6.80 7.35 7.05 8.05 115 55  W   122 BYND 9.40 10.40 11.50 10.33 10 13  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 8.85 10.75 8.86 12.67 3 134  W   117 BYND 7.00 8.55 8.47 9.63 10 11  W  
BYND 9.00 10.00 9.10 12.18 12 76  W   118 BYND 7.35 9.30 9.65 10.14 15 34  W  
BYND 9.00 9.70 8.72 11.71 86 135  W   119 BYND 8.70 9.95 9.66 10.67 6 5  W  
BYND 7.20 9.50 9.00 11.25 100 205  W   120 BYND 8.70 10.35 10.33 11.20 64 52  W  
BYND 8.15 9.15 8.36 10.80 20 41  W   121 BYND 9.40 11.25 12.00 11.75 0 2  W  
BYND 7.80 8.80 8.08 10.37 59 114  W   122 BYND 10.65 11.70 11.36 12.32 0 5  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 11.10 12.15 10.90 14.66 24 206  S   117 BYND 8.10 9.70 10.58 11.18 42 237  S  
BYND 10.30 11.25 10.35 14.18 168 262  S   118 BYND 9.50 10.75 10.00 11.69 151 333  S  
BYND 10.30 11.35 10.63 13.71 265 148  S   119 BYND 10.15 10.80 10.59 12.22 254 176  S  
BYND 9.70 10.30 10.15 13.26 591 2801  S   120 BYND 10.70 12.10 11.20 12.76 305 1323  S  
BYND 9.15 10.40 8.88 12.82 39 79  S   121 BYND 11.45 13.35 13.10 13.31 165 36  S  
BYND 9.10 9.80 9.10 12.39 220 121  S   122 BYND 11.15 14.00 13.00 13.87 74 68  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 12.35 14.15 12.93 16.48 5 16  W   117 BYND 11.30 12.40 12.75 12.43 9 66  W  
BYND 11.85 13.90 12.15 16.01 2 25  W   118 BYND 11.35 13.30 13.00 12.95 0 14  W  
BYND 12.20 12.95 12.13 15.55 8 67  W   119 BYND 11.50 14.00 13.45 13.47 0 9  W  
BYND 12.15 12.70 12.25 15.10 161 145  W   120 BYND 13.15 14.25 14.50 14.01 17 28  W  
BYND 11.40 12.35 12.23 14.66 14 25  W   121 BYND 12.70 15.10 14.00 14.56 54 4  W  
BYND 11.15 12.05 10.56 14.23 11 39  W   122 BYND 13.50 16.00 14.25 15.11 0 33  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 12.90 15.50 12.95 18.21 1 0  W   117 BYND 11.70 13.35 12.71 13.45 10 0  W  
BYND 13.10 14.15 14.32 17.74 20 20  W   118 BYND 11.55 14.35 15.00 13.97 0 10  W  
BYND 12.10 13.90 13.00 17.29 1 0  W   119 BYND 11.70 15.35 0.00 14.49 0 0  W  
BYND 11.85 14.20 14.28 16.84 1 3  W   120 BYND 12.90 15.55 16.00 15.02 0 1  W  
BYND 11.40 13.60 13.13 16.40 0 1  W   121 BYND 13.50 15.90 13.86 15.57 1 0  W  
BYND 11.65 12.60 13.75 15.97 3 5  W   122 BYND 14.10 16.50 0.00 16.12 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 14.30 14.55 14.20 20.14 442 1131  S   120 BYND 15.35 16.05 15.75 16.50 140 293  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.