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   0.511 1.020 75.9 1.25

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.96 2.11 2.08 2.40 160 345  W   74.5 BYND 0.56 0.63 0.62 1.00 502 450  W  
BYND 1.63 1.76 1.70 2.10 662 1134  W   75 BYND 0.75 0.79 0.76 1.20 2467 1723  W  
BYND 1.10 1.20 1.16 1.57 2510 1038  W   76 BYND 1.17 1.26 1.22 1.67 1519 431  W  
BYND 0.91 0.95 0.94 1.34 1484 831  W   76.5 BYND 1.45 1.54 1.37 1.94 637 187  W  
BYND 0.71 0.79 0.69 1.14 2123 909  W   77 BYND 1.73 1.88 1.79 2.24 773 394  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 3.15 3.30 3.05 5.29 19 40  S   74.5 BYND 1.71 1.80 1.68 3.83 40 74  S  
BYND 2.86 3.00 2.99 5.03 893 2167  S   75 BYND 1.92 2.02 2.00 4.08 1326 7734  S  
BYND 2.58 2.73 2.82 4.79 50 93  S   75.5 BYND 2.13 2.26 2.11 4.33 74 165  S  
BYND 2.35 2.46 2.40 4.55 199 267  S   76 BYND 2.38 2.52 2.44 4.59 117 86  S  
BYND 2.11 2.22 2.17 4.32 229 323  S   76.5 BYND 2.64 2.76 2.70 4.86 11 261  S  
BYND 1.90 1.99 1.95 4.10 383 396  S   77 BYND 2.93 3.10 2.95 5.14 183 710  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 3.45 3.70 3.65 6.77 34 66  W   75 BYND 2.54 2.67 2.54 5.67 21 379  W  
BYND 3.20 3.40 2.98 6.53 6 35  W   75.5 BYND 2.77 2.92 3.20 5.93 39 26  W  
BYND 2.97 3.15 3.30 6.29 25 62  W   76 BYND 3.00 3.15 3.40 6.20 22 66  W  
BYND 2.74 2.91 3.10 6.07 23 96  W   76.5 BYND 3.20 3.45 3.25 6.47 20 32  W  
BYND 2.54 2.67 2.41 5.85 13 68  W   77 BYND 3.55 3.75 3.40 6.75 4 36  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 4.35 4.65 4.80 8.41 12 16  W   74.5 BYND 2.84 3.10 3.63 6.60 0 19  W  
BYND 4.05 4.35 4.20 8.17 51 72  W   75 BYND 3.00 3.35 3.10 6.85 12 194  W  
BYND 3.80 4.10 4.37 7.94 72 96  W   75.5 BYND 3.25 3.60 4.23 7.12 0 3  W  
BYND 3.55 3.80 3.70 7.71 31 39  W   76 BYND 3.50 3.85 4.40 7.38 0 21  W  
BYND 3.30 3.60 3.35 7.48 30 15  W   76.5 BYND 3.75 4.10 6.42 7.66 0 5  W  
BYND 3.10 3.35 3.48 7.27 29 24  W   77 BYND 4.05 4.35 4.20 7.93 2 31  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 4.85 5.15 5.15 9.66 61 70  W   74.5 BYND 3.25 3.75 4.20 7.53 0 6  W  
BYND 4.20 5.10 4.70 9.42 3 44  W   75 BYND 3.55 4.00 3.52 7.79 4 19  W  
BYND 4.20 4.70 3.90 9.19 0 17  W   75.5 BYND 3.55 4.25 4.05 8.05 1 2  W  
BYND 4.10 4.35 3.85 8.96 5 108  W   76 BYND 4.05 4.45 4.10 8.32 9 21  W  
BYND 3.90 4.10 4.25 8.74 6 25  W   76.5 BYND 4.20 4.75 4.35 8.59 2 0  W  
BYND 3.50 3.95 3.50 8.52 3 32  W   77 BYND 4.60 4.95 4.70 8.87 155 2  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 5.15 5.55 5.30 10.57 211 2114  S   75 BYND 4.10 4.30 4.20 8.55 639 3282  S  
 
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 5.85 6.30 5.75 11.90 0 5  W   74.5 BYND 4.35 4.95 0.00 8.91 0 0  W  
BYND 5.35 6.50 6.30 11.67 1 19  W   75 BYND 4.55 5.25 0.00 9.17 0 0  W  
BYND 5.35 6.05 4.85 11.44 0 21  W   75.5 BYND 4.85 5.55 7.00 9.43 0 5  W  
BYND 5.05 5.55 4.70 11.22 0 2  W   76 BYND 5.10 5.95 5.94 9.70 0 2  W  
BYND 4.80 5.80 4.85 11.00 3 1  W   76.5 BYND 5.30 6.05 0.00 9.97 0 0  W  
BYND 4.65 5.55 4.25 10.78 0 1  W   77 BYND 5.60 6.50 6.85 10.24 0 2  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 8.10 8.45 8.30 15.79 22 702  S   75 BYND 7.10 7.45 7.15 10.62 51 3245  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.