Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BYND BEYOND MEAT INC. COMMON STOCK   1.007 0.859 10.3 10.30
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.29 1.38 1.37 1.31 50 47  W   9 BYND 0.02 0.04 0.03 0.00 1181 1534  W  
BYND 0.81 0.95 0.80 0.83 18 4  W   9.5 BYND 0.07 0.10 0.09 0.03 638 1850  W  
BYND 0.44 0.50 0.40 0.44 119 478  W   10 BYND 0.21 0.25 0.22 0.13 1371 1540  W  
BYND 0.21 0.24 0.23 0.18 2427 1376  W   10.5 BYND 0.47 0.52 0.46 0.37 1372 3628  W  
BYND 0.10 0.12 0.10 0.05 913 2214  W   11 BYND 0.84 0.90 0.85 0.75 116 401  W  
BYND 0.05 0.06 0.05 0.01 188 895  W   11.5 BYND 1.24 1.40 1.29 1.21 38 134  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.32 1.45 1.35 1.43 1 4  W   9 BYND 0.17 0.20 0.17 0.10 17 128  W  
BYND 0.94 1.01 0.96 1.05 1 802  W   9.5 BYND 0.30 0.34 0.29 0.22 83 199  W  
BYND 0.64 0.71 0.69 0.73 72 216  W   10 BYND 0.50 0.55 0.52 0.40 81 634  W  
BYND 0.42 0.48 0.44 0.48 50 32  W   10.5 BYND 0.78 0.84 0.85 0.65 14 1141  W  
BYND 0.27 0.30 0.29 0.30 558 92  W   11 BYND 1.13 1.18 1.21 0.97 45 86  W  
BYND 0.17 0.20 0.19 0.18 54 84  W   11.5 BYND 1.53 1.59 1.53 1.34 0 53  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.31 1.69 1.44 1.59 200 94  S   9 BYND 0.31 0.43 0.36 0.20 25 3274  S  
BYND 0.98 1.23 0.00 1.24 0 0  S   9.5 BYND 0.46 0.60 0.50 0.35 36 60  S  
BYND 0.74 0.94 0.92 0.94 6 402  S   10 BYND 0.68 0.90 0.77 0.54 355 7976  S  
BYND 0.51 0.71 0.63 0.69 83 1195  S   10.5 BYND 0.90 1.19 1.11 0.79 1032 25  S  
BYND 0.44 0.55 0.45 0.50 65 640  S   11 BYND 1.24 1.54 1.50 1.09 76 2747  S  
BYND 0.26 0.45 0.30 0.35 62 37  S   11.5 BYND 1.58 1.96 1.76 1.44 7 8  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.36 1.80 0.00 1.76 0 0  W   9 BYND 0.40 0.60 0.49 0.28 43 90  W  
BYND 1.06 1.40 1.19 1.43 20 3  W   9.5 BYND 0.56 0.81 0.74 0.44 3 38  W  
BYND 0.78 1.04 1.61 1.14 0 6  W   10 BYND 0.79 1.07 0.88 0.64 11 48  W  
BYND 0.58 0.84 0.64 0.89 2 2  W   10.5 BYND 1.08 1.34 1.22 0.88 2 17  W  
BYND 0.42 0.68 0.54 0.68 14 33  W   11 BYND 1.37 1.70 1.58 1.17 5 26  W  
BYND 0.33 0.52 0.45 0.52 7 13  W   11.5 BYND 1.75 2.09 1.86 1.49 0 227  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.44 1.84 2.49 1.94 0 5  Q   9 BYND 0.52 0.74 0.72 0.34 5 659  Q  
BYND 1.12 1.38 0.00 1.62 0 0  Q   9.5 BYND 0.69 0.95 0.72 0.50 11 16  Q  
BYND 0.85 1.16 1.25 1.33 0 34  Q   10 BYND 0.92 1.22 1.05 0.69 11 106  Q  
BYND 0.66 0.95 0.86 1.08 1 11  Q   10.5 BYND 1.25 1.54 1.45 0.93 0 153  Q  
BYND 0.52 0.79 0.70 0.87 0 112  Q   11 BYND 1.54 1.88 1.70 1.20 2 51  Q  
BYND 0.42 0.61 0.41 0.69 1 33  Q   11.5 BYND 1.87 2.27 1.90 1.50 0 7  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.42 1.95 0.00 2.13 0 0  W   9 BYND 0.60 0.83 0.73 0.37 2 1  W  
BYND 1.17 1.46 0.00 1.81 0 0  W   9.5 BYND 0.80 1.06 0.00 0.53 0 0  W  
BYND 0.91 1.24 0.00 1.53 0 0  W   10 BYND 1.06 1.32 1.11 0.72 1 2  W  
BYND 0.71 1.03 0.99 1.28 0 9  W   10.5 BYND 1.32 1.64 0.00 0.94 0 0  W  
BYND 0.63 0.79 0.80 1.06 0 8  W   11 BYND 1.67 2.00 0.00 1.20 0 0  W  
BYND 0.42 0.67 0.00 0.87 0 0  W   11.5 BYND 1.98 2.40 0.00 1.49 0 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.58 1.86 1.60 2.55 2 11  S   9 BYND 0.86 1.08 1.05 0.40 25 11  S  
BYND 1.11 1.36 1.22 1.95 78 15  S   10 BYND 1.35 1.50 1.50 0.71 1253 261  S  
BYND 0.80 0.97 1.05 1.47 0 86  S   11 BYND 1.96 2.30 2.16 1.13 0 74  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.92 2.28 2.40 3.52 0 372  S   9 BYND 1.42 1.56 1.50 0.32 78 3402  S  
BYND 1.47 1.74 1.50 2.95 14 786  S   10 BYND 1.98 2.20 2.05 0.54 24 6808  S  
BYND 1.12 1.35 1.20 2.45 10 481  S   11 BYND 2.57 2.95 2.75 0.82 30 4694  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.