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   0.746 1.001 132.87 -3.93

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 5.55 5.85 5.50 5.49 286 488  W   130 BYND 2.73 2.80 2.72 2.62 5508 1448  W  
BYND 4.85 5.25 4.90 4.91 58 120  W   131 BYND 3.05 3.35 3.20 3.04 693 312  W  
BYND 4.35 4.70 4.45 4.36 81 56  W   132 BYND 3.50 3.80 3.65 3.49 887 187  W  
BYND 4.00 4.10 4.01 3.86 202 92  W   133 BYND 4.00 4.20 4.25 3.99 980 397  W  
BYND 3.45 3.75 3.57 3.40 271 454  W   134 BYND 4.55 4.95 4.60 4.53 457 313  W  
BYND 3.05 3.35 3.15 2.98 1542 1028  W   135 BYND 5.10 5.50 5.20 5.11 1465 602  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 7.70 8.15 7.50 9.75 101 171  W   130 BYND 4.90 5.25 5.10 6.88 380 247  W  
BYND 6.95 7.85 7.29 9.24 31 28  W   131 BYND 5.40 5.80 5.60 7.36 65 11  W  
BYND 6.40 7.40 6.68 8.74 18 267  W   132 BYND 5.90 6.50 6.10 7.87 63 35  W  
BYND 6.45 6.85 6.20 8.26 154 71  W   133 BYND 6.35 7.05 6.55 8.39 90 95  W  
BYND 5.90 6.45 5.80 7.81 68 48  W   134 BYND 6.95 7.35 7.20 8.93 85 36  W  
BYND 5.45 5.65 5.48 7.37 862 241  W   135 BYND 7.55 7.75 7.65 9.50 150 233  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 8.60 10.20 10.00 12.47 3 58  W   130 BYND 6.75 7.65 7.40 9.59 37 75  W  
BYND 8.25 10.00 8.60 11.98 3 23  W   131 BYND 6.90 8.05 6.50 10.10 18 15  W  
BYND 8.00 9.95 9.98 11.50 1 14  W   132 BYND 7.15 8.55 7.99 10.62 5 10  W  
BYND 8.00 8.90 8.40 11.04 118 125  W   133 BYND 8.20 9.30 8.15 11.15 46 15  W  
BYND 7.00 8.30 8.00 10.59 7 32  W   134 BYND 8.30 10.15 7.85 11.70 3 16  W  
BYND 6.55 7.80 6.55 10.15 160 162  W   135 BYND 8.95 10.20 8.90 12.27 12 50  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 10.45 11.60 10.50 14.64 89 1354  S   130 BYND 8.35 8.75 8.90 11.74 80 625  S  
BYND 9.95 11.40 17.00 14.16 0 27  S   131 BYND 8.85 9.60 9.84 12.26 83 69  S  
BYND 10.15 10.90 10.56 13.69 26 106  S   132 BYND 9.35 10.10 9.55 12.80 8 59  S  
BYND 9.60 10.40 9.80 13.24 65 221  S   133 BYND 9.90 10.55 9.96 13.34 10 20  S  
BYND 8.55 9.95 9.10 12.80 56 41  S   134 BYND 9.80 11.20 10.80 13.90 51 78  S  
BYND 8.80 9.20 8.99 12.36 295 801  S   135 BYND 10.95 11.40 11.55 14.47 248 541  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 11.40 13.00 12.00 16.50 2 20  W   130 BYND 9.55 10.20 9.82 13.58 7 56  W  
BYND 10.95 13.15 19.70 16.03 0 24  W   131 BYND 10.05 11.70 10.00 14.11 0 9  W  
BYND 10.25 12.90 15.10 15.57 0 16  W   132 BYND 10.30 12.25 11.01 14.66 7 28  W  
BYND 10.40 12.35 11.20 15.12 2 8  W   133 BYND 10.90 12.85 10.75 15.21 0 21  W  
BYND 9.80 11.80 11.30 14.69 14 13  W   134 BYND 11.45 13.45 11.40 15.77 0 22  W  
BYND 9.75 11.25 9.95 14.26 15 49  W   135 BYND 11.90 13.90 11.93 16.34 4 42  W  
 
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 11.90 14.75 16.90 17.92 0 5  W   130 BYND 9.90 11.25 11.00 14.99 8 0  W  
BYND 11.80 14.30 0.00 17.46 0 0  W   131 BYND 10.25 12.10 0.00 15.53 0 0  W  
BYND 11.75 13.80 12.45 17.01 6 0  W   132 BYND 11.45 12.55 10.81 16.07 3 2  W  
BYND 10.85 13.25 0.00 16.57 0 0  W   133 BYND 11.20 13.20 11.40 16.63 0 6  W  
BYND 10.10 12.80 0.00 16.14 0 0  W   134 BYND 11.85 14.40 12.56 17.20 2 9  W  
BYND 9.70 11.55 10.40 15.71 14 0  W   135 BYND 12.75 13.80 11.20 17.78 15 6  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 15.30 15.85 15.50 21.03 62 581  S   130 BYND 12.10 13.00 12.75 18.03 54 352  S  
BYND 13.10 13.50 13.12 18.88 86 680  S   135 BYND 15.30 15.70 14.50 20.88 243 341  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.