BYND
Beyond Meat, Inc. Common Stock
stockNASDAQ
At CloseOct 30, 2026 2:26:04 PM EDT
6.92USD-6.233%(-0.46)1,021,893
Pre-marketOct 30, 2026 9:28:30 AM EDT
7.14USD-3.252%(-0.24)
After-hoursOct 30, 2026 4:37:30 PM EDT
6.82USD-1.445%(-0.10)
Expiration Dates
Open interestCallsITM 17,646OTM 9,072PutsITM 5,531OTM 13,818P/C 0.72
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | 0.03 | +200.00% | 139 | 439 | 10-29 |
| 28.00 C | 0.04 | -88.57% | 2 | 21 | 10-29 |
| 27.00 C | 0.42 | +2.44% | 1 | 49 | 10-15 |
| 26.00 C | 0.05 | -16.67% | 7 | 103 | 10-01 |
| 25.00 C | 0.05 | -54.55% | 2 | 16 | 10-19 |
| 24.00 C | 0.05 | +400.00% | 3 | 29 | 10-22 |
| 23.00 C | 0.10 | +11.11% | 3 | 12 | 10-01 |
| 22.00 C | 0.11 | +22.22% | 1 | 15 | 10-12 |
| 21.00 C | 0.06 | +50.00% | 2 | 109 | 10-27 |
| 20.00 C | 0.03 | 0.00% | 9 | 542 | 10-28 |
| 19.00 C | 0.03 | -40.00% | 3 | 117 | 10-20 |
| 18.00 C | 0.02 | -33.33% | 2 | 48 | 10-22 |
| 17.00 C | 0.04 | 0.00% | 5 | 63 | 10-22 |
| 16.00 C | 0.04 | -20.00% | 1 | 200 | 10-26 |
| 15.00 C | 0.05 | 0.00% | 7 | 892 | 10-29 |
| 14.00 C | 0.26 | +2500.00% | 1 | 111 | 10-28 |
| 13.00 C | 0.11 | +57.14% | 1 | 360 | 10-29 |
| 12.50 C | — | — | 0 | 0 | — |
| 12.00 C | 0.15 | +36.36% | 24 | 590 | 10-29 |
| 11.50 C | — | — | 0 | 0 | — |
| 11.00 C | 0.13 | -7.14% | 2 | 154 | 10-27 |
| 10.50 C | — | — | 0 | 0 | — |
| 10.00 C | 0.22 | +29.41% | 3 | 397 | 10-29 |
| 9.50 C | 0.28 | +27.27% | 4 | 22 | 10-29 |
| 9.00 C | 0.40 | +48.15% | 36 | 286 | 10-29 |
| 8.50 C | 0.49 | +40.00% | 42 | 52 | 10-29 |
| 8.00 C | 0.60 | +30.43% | 83 | 3,363 | 10-29 |
| 7.50 C | 0.94 | +38.24% | 23 | 85 | 10-29 |
| 7.00 C | 1.05 | +19.32% | 19 | 997 | 10-29 |
| 6.50 C | 1.20 | +41.18% | 1 | 0 | 10-29 |
| 6.00 C | 1.11 | -13.28% | 6 | 263 | 10-29 |
| 5.50 C | — | — | 0 | 0 | — |
| 5.00 C | 1.90 | -17.39% | 10 | 40 | 10-26 |
| 4.50 C | 2.29 | 0.00% | 1 | 1 | 10-21 |
| 4.00 C | 0.02 | +100.00% | 62 | 0 | 08-13 |
| 3.00 C | 5.15 | -6.36% | 1 | 0 | 10-05 |
| 2.00 C | 0.01 | 0.00% | 335 | 0 | 08-13 |
| 1.50 C | 0.02 | -33.33% | 181 | 10,965 | 08-13 |
| 1.00 C | 7.35 | -30.27% | 2 | 0 | 09-25 |
| 0.50 C | 0.07 | -12.50% | 2,249 | 6,377 | 08-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 28.00 P | 21.29 | 0.00% | 1 | 0 | 10-26 |
| 27.00 P | 20.42 | +13.44% | 3 | 20 | 10-26 |
| 26.00 P | — | — | 0 | 0 | — |
| 25.00 P | 18.25 | +6.73% | 2 | 6 | 10-20 |
| 24.00 P | — | — | 0 | 0 | — |
| 23.00 P | 10.15 | 0.00% | 2 | 0 | 08-24 |
| 22.00 P | 9.40 | 0.00% | 1 | 1 | 08-24 |
| 21.00 P | — | — | 0 | 0 | — |
| 20.00 P | 10.10 | +32.89% | 5 | 13 | 09-10 |
| 19.00 P | — | — | 0 | 0 | — |
| 18.00 P | 9.49 | +29.82% | 9 | 5 | 09-25 |
| 17.00 P | 5.40 | 0.00% | 7 | 7 | 08-26 |
| 16.00 P | 5.50 | 0.00% | 4 | 4 | 09-21 |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | 4.10 | +22.02% | 15 | 61 | 09-23 |
| 13.00 P | 3.78 | +11.50% | 5 | 26 | 09-14 |
| 12.50 P | — | — | 0 | 0 | — |
| 12.00 P | 5.48 | +6.20% | 3 | 439 | 10-28 |
| 11.50 P | — | — | 0 | 0 | — |
| 11.00 P | 4.04 | +19.17% | 2 | 197 | 10-13 |
| 10.50 P | — | — | 0 | 0 | — |
| 10.00 P | 3.18 | -2.75% | 1 | 788 | 10-23 |
| 9.50 P | 3.07 | 0.00% | 1 | 1 | 10-26 |
| 9.00 P | 2.68 | +6.35% | 1 | 238 | 10-20 |
| 8.50 P | 2.05 | 0.00% | 3 | 3 | 10-19 |
| 8.00 P | 1.33 | -12.50% | 23 | 3,163 | 10-29 |
| 7.50 P | 1.09 | -19.26% | 2 | 13 | 10-23 |
| 7.00 P | 0.91 | -9.00% | 7 | 546 | 10-22 |
| 6.50 P | — | — | 0 | 0 | — |
| 6.00 P | 0.39 | -15.22% | 10 | 1,251 | 10-27 |
| 5.50 P | 0.28 | 0.00% | 786 | 786 | 10-22 |
| 5.00 P | 0.20 | +5.26% | 50 | 246 | 10-26 |
| 4.50 P | 0.08 | 0.00% | 9 | 9 | 10-23 |
| 4.00 P | 0.15 | +200.00% | 8 | 254 | 10-26 |
| 3.00 P | 0.01 | -50.00% | 151 | 161 | 10-21 |
| 2.00 P | 0.02 | +100.00% | 24 | 92 | 10-14 |
| 1.50 P | 1.03 | +8.42% | 1 | 111 | 08-04 |
| 1.00 P | 0.02 | 0.00% | 25 | 26 | 10-07 |
| 0.50 P | 0.14 | -17.65% | 914 | 10,882 | 08-13 |