[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BYND":3,"homepage-market-summary":30,"stock-options-BYND":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BYND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Beyond Meat, Inc. Common Stock","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Beyond Meat Inc is a provider of plant-based meat company offering a portfolio of revolutionary plant-based meats. It builds meat directly from plants, an innovation that enables consumers to experience the taste, texture and other sensory attributes of popular animal-based meat products while enjoying the nutritional and environmental benefits of eating plant-based meat product It has products such as burgers, sausage, ground beef, jerky, meatballs and chicken. The company generates revenue from sales of its products to the customers across mainstream grocery, mass merchandiser, club store, convenience store and natural retailer channels and various food-away-from-home channels, including restaurants, foodservice outlets and schools, mainly in the United States.","589","El Segundo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.25,8.26,8.45,8.11,-0.01,-0.12,813281.977432,8843,8.2396,15.471,0.4,80849994.32686834,52.1,1866,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,127,132,137,142,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":20,"price":112,"is_up":14},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":26,"price":126,"is_up":39},"Energy","XLE",62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":171,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":241,"updated_at":919,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",1.4,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},1477,2974,0.56,[183,184,189,193,197,201,205,209,213,217,221,225,229,233,237],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":186,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":190,"label":190,"type":174,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-23",21,"261023",{"date":194,"label":194,"type":174,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-30",28,"261030",{"date":198,"label":198,"type":174,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-11-06",35,"261106",{"date":202,"label":202,"type":174,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-13",42,"261113",{"date":206,"label":206,"type":186,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-20",49,"261120",{"date":210,"label":210,"type":186,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-01-15",105,"270115",{"date":214,"label":214,"type":186,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-02-19",140,"270219",{"date":218,"label":218,"type":186,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-03-19",168,"270319",{"date":222,"label":222,"type":186,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-05-21",231,"270521",{"date":226,"label":226,"type":186,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-06-17",258,"270617",{"date":230,"label":230,"type":186,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-12-17",441,"271217",{"date":234,"label":234,"type":186,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2028-01-21",476,"280121",{"date":238,"label":238,"type":186,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2029-01-19",840,"290119",[242,262,280,302,323,345,371,398,424,450,479,504,531,557,581,603,624,644,666,687,708,727,745,761,778,795,811,824,839,852,866,878,888,898,910],{"strike":243,"call":244,"put":254,"callItm":39,"putItm":14,"isAtm":14},4,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":248,"rho":253,"in_the_money":39},"BYND  261009C00004000",3.7,6.25,0,1.1483,0.999998,0.000008,-0.000001,0.000756,{"contract_symbol":255,"symbol":255,"bid":248,"ask":256,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":248,"in_the_money":14},"BYND  261009P00004000",2.13,1.2429,-0.00001,0.000033,-0.000005,0.000001,{"strike":263,"call":264,"put":272,"callItm":39,"putItm":14,"isAtm":14},5,{"contract_symbol":265,"symbol":265,"bid":266,"ask":263,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":39},"BYND  261009C00005000",2.55,0.999266,0.001965,-0.000236,0.000028,0.000944,{"contract_symbol":273,"symbol":273,"bid":248,"ask":274,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":257,"implied_volatility":257,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"BYND  261009P00005000",0.64,-0.001581,0.003671,-0.000517,0.000057,-0.000003,{"strike":281,"call":282,"put":292,"callItm":39,"putItm":14,"isAtm":39},6,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":39},"BYND  261009C00006000",1.82,3.65,2.46,0.978637,0.039738,-0.004776,0.000574,0.001099,{"contract_symbol":293,"symbol":293,"bid":248,"ask":294,"last":295,"change":248,"changePercent":9,"volume":248,"openInterest":296,"open_interest":296,"iv":257,"implied_volatility":257,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"BYND  261009P00006000",0.96,0.08,39,-0.029737,0.048436,-0.00682,0.000758,-0.000049,{"strike":303,"call":304,"put":314,"callItm":39,"putItm":14,"isAtm":39},6.5,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"BYND  261009C00006500",1.41,3,2.01,0.935674,0.097619,-0.011732,0.001411,0.001122,{"contract_symbol":315,"symbol":315,"bid":248,"ask":316,"last":107,"change":248,"changePercent":9,"volume":248,"openInterest":317,"open_interest":317,"iv":257,"implied_volatility":257,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"BYND  261009P00006500",0.1,19,-0.078342,0.10493,-0.014774,0.001642,-0.000131,{"strike":175,"call":324,"put":334,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":325,"symbol":325,"bid":157,"ask":326,"last":82,"change":248,"changePercent":9,"volume":248,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":39},"BYND  261009C00007000",1.9,2,0.8911,0.905344,0.168587,-0.012203,0.001891,0.001169,{"contract_symbol":335,"symbol":335,"bid":248,"ask":336,"last":107,"change":337,"changePercent":9,"volume":338,"openInterest":281,"open_interest":281,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"BYND  261009P00007000",0.27,-0.03,22,1.0586,-0.130042,0.178144,-0.018196,0.002374,-0.000216,{"strike":346,"call":347,"put":357,"callItm":39,"putItm":14,"isAtm":39},7.5,{"contract_symbol":348,"symbol":348,"bid":349,"ask":46,"last":350,"change":9,"changePercent":9,"volume":263,"openInterest":248,"open_interest":248,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"BYND  261009C00007500",0.75,0.92,0.8242,0.788392,0.313034,-0.019384,0.003248,0.001069,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":362,"changePercent":9,"volume":363,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"BYND  261009P00007500",0.01,0.16,0.15,-0.02,141,34,0.9373,-0.236119,0.292966,-0.023461,0.003457,-0.000394,{"strike":372,"call":373,"put":386,"callItm":39,"putItm":14,"isAtm":39},8,{"contract_symbol":374,"symbol":374,"bid":26,"ask":375,"last":376,"change":377,"changePercent":9,"volume":378,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":39},"BYND  261009C00008000",0.69,0.45,-0.1,80,79,0.9271,0.586705,0.374413,-0.029335,0.00437,0.000811,{"contract_symbol":387,"symbol":387,"bid":388,"ask":150,"last":389,"change":390,"changePercent":9,"volume":391,"openInterest":317,"open_interest":317,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"BYND  261009P00008000",0.24,0.31,-0.07,73,0.9467,-0.414021,0.366823,-0.029966,0.004372,-0.000704,{"strike":399,"call":400,"put":413,"callItm":14,"putItm":39,"isAtm":39},8.5,{"contract_symbol":401,"symbol":401,"bid":402,"ask":140,"last":403,"change":404,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"BYND  261009C00008500",0.26,0.22,-0.09,249,403,0.8592,0.387266,0.39718,-0.026727,0.004296,0.000551,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":404,"changePercent":9,"volume":263,"openInterest":46,"open_interest":46,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":39},"BYND  261009P00008500",0.47,0.71,0.5,1.0118,-0.588566,0.342715,-0.03198,0.004366,-0.001031,{"strike":425,"call":426,"put":437,"callItm":14,"putItm":39,"isAtm":39},9,{"contract_symbol":427,"symbol":427,"bid":295,"ask":428,"last":429,"change":362,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":355,"rho":436,"in_the_money":14},"BYND  261009C00009000",0.18,0.13,424,503,0.8303,0.211533,0.310676,-0.019523,0.000306,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":442,"changePercent":9,"volume":443,"openInterest":338,"open_interest":338,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"BYND  261009P00009000",0.88,1.07,0.98,-0.23,132,1.1285,-0.710149,0.270264,-0.031375,0.00384,-0.001295,{"strike":451,"call":452,"put":466,"callItm":14,"putItm":39,"isAtm":39},9.5,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"BYND  261009C00009500",0.05,0.09,0.07,-0.08,44,121,0.8977,0.121,0.199756,-0.014675,0.002258,0.000176,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":306,"change":470,"changePercent":9,"volume":471,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":39},"BYND  261009P00009500",1.26,1.54,-0.19,110,302,1.1696,-0.806494,0.209117,-0.026073,0.003079,-0.001522,{"strike":480,"call":481,"put":491,"callItm":14,"putItm":39,"isAtm":39},10,{"contract_symbol":482,"symbol":482,"bid":359,"ask":107,"last":454,"change":248,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"BYND  261009C00010000",69,68,0.9964,0.078436,0.131006,-0.011855,0.001643,0.000114,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":496,"changePercent":9,"volume":307,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":39},"BYND  261009P00010000",1.7,2.02,1.75,-0.22,304,1.1221,-0.892656,0.146751,-0.016842,0.002073,-0.001737,{"strike":505,"call":506,"put":518,"callItm":14,"putItm":39,"isAtm":39},10.5,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":362,"changePercent":9,"volume":511,"openInterest":195,"open_interest":195,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"BYND  261009C00010500",0.02,0.04,0.03,33,1.0848,0.053081,0.088858,-0.009532,0.001214,0.000077,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":523,"changePercent":9,"volume":263,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":39},"BYND  261009P00010500",2.04,2.68,2.28,1.77,27,1.1034,-0.943629,0.091618,-0.010167,0.001273,-0.001904,{"strike":532,"call":533,"put":544,"callItm":14,"putItm":39,"isAtm":14},11,{"contract_symbol":534,"symbol":534,"bid":359,"ask":535,"last":508,"change":248,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"BYND  261009C00011000",0.43,30,210,1.2177,0.044577,0.068848,-0.009306,0.001055,0.000064,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":549,"changePercent":9,"volume":175,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":39},"BYND  261009P00011000",2.65,3.05,2.88,-0.54,23,1.1416,-0.965925,0.05901,-0.00701,0.000848,-0.00203,{"strike":558,"call":559,"put":567,"callItm":14,"putItm":39,"isAtm":14},11.5,{"contract_symbol":560,"symbol":560,"bid":248,"ask":456,"last":510,"change":248,"changePercent":9,"volume":248,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":278,"in_the_money":14},"BYND  261009C00011500",155,1.3498,0.03956,0.05639,-0.009365,0.000958,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":573,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"BYND  261009P00011500",3.1,4.15,3.4,1.06,26,18,1.1724,-0.979701,0.037272,-0.00467,0.00055,-0.002145,{"strike":582,"call":583,"put":592,"callItm":14,"putItm":39,"isAtm":14},12,{"contract_symbol":584,"symbol":584,"bid":359,"ask":454,"last":508,"change":248,"changePercent":9,"volume":248,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"BYND  261009C00012000",96,1.4714,0.035536,0.04739,-0.009352,0.000878,0.000051,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":327,"change":248,"changePercent":9,"volume":248,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":39},"BYND  261009P00012000",2.63,5.75,15,1.1811,-0.989087,0.021701,-0.00276,0.000323,-0.002253,{"strike":604,"call":605,"put":613,"callItm":14,"putItm":39,"isAtm":14},12.5,{"contract_symbol":606,"symbol":606,"bid":359,"ask":455,"last":145,"change":248,"changePercent":9,"volume":248,"openInterest":484,"open_interest":484,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"BYND  261009C00012500",1.5838,0.032199,0.040596,-0.009282,0.000809,0.000046,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":248,"changePercent":9,"volume":248,"openInterest":391,"open_interest":391,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":39},"BYND  261009P00012500",2.96,5.25,1.36,1.1673,-0.995016,0.011009,-0.001367,0.000162,-0.002356,{"strike":625,"call":626,"put":635,"callItm":14,"putItm":39,"isAtm":14},13,{"contract_symbol":627,"symbol":627,"bid":248,"ask":256,"last":455,"change":248,"changePercent":9,"volume":248,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"BYND  261009C00013000",205,1.6881,0.029359,0.035286,-0.009165,0.00075,0.000042,{"contract_symbol":636,"symbol":636,"bid":571,"ask":637,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":39},"BYND  261009P00013000",6.7,1.1303,-0.998242,0.004446,-0.000518,0.000063,-0.002455,{"strike":645,"call":646,"put":655,"callItm":14,"putItm":39,"isAtm":14},13.5,{"contract_symbol":647,"symbol":647,"bid":248,"ask":454,"last":509,"change":248,"changePercent":9,"volume":248,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"BYND  261009C00013500",71,1.7849,0.026892,0.03102,-0.009008,0.000697,0.000038,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":9,"changePercent":9,"volume":46,"openInterest":248,"open_interest":248,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"BYND  261009P00013500",5.05,5.85,5.28,1.0903,-0.999487,0.001488,-0.000161,0.00002,-0.002552,{"strike":187,"call":667,"put":676,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":668,"symbol":668,"bid":359,"ask":509,"last":508,"change":669,"changePercent":9,"volume":243,"openInterest":296,"open_interest":296,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"BYND  261009C00014000",-0.05,1.8749,0.02471,0.027511,-0.008815,0.000649,0.000035,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":9,"changePercent":9,"volume":46,"openInterest":248,"open_interest":248,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":39},"BYND  261009P00014000",4.45,7.7,5.92,1.1283,-0.999665,0.000967,-0.000112,0.000014,-0.002647,{"strike":688,"call":689,"put":698,"callItm":14,"putItm":39,"isAtm":14},14.5,{"contract_symbol":690,"symbol":690,"bid":248,"ask":691,"last":359,"change":669,"changePercent":9,"volume":532,"openInterest":327,"open_interest":327,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"BYND  261009C00014500",0.23,1.9587,0.022753,0.02457,-0.008592,0.000606,0.000032,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":39},"BYND  261009P00014500",4.95,8.2,1.1873,-0.999709,0.000808,-0.000104,0.000012,-0.002741,{"strike":596,"call":709,"put":718,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":710,"symbol":710,"bid":248,"ask":349,"last":711,"change":248,"changePercent":9,"volume":248,"openInterest":425,"open_interest":425,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"BYND  261009C00015000",0.37,2.0366,0.020975,0.022061,-0.00834,0.000566,0.000029,{"contract_symbol":719,"symbol":719,"bid":720,"ask":175,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":39},"BYND  261009P00015000",5.5,1.2426,-0.999747,0.000676,-0.000095,0.000011,-0.002836,{"strike":728,"call":729,"put":736,"callItm":14,"putItm":39,"isAtm":14},15.5,{"contract_symbol":730,"symbol":730,"bid":248,"ask":349,"last":428,"change":248,"changePercent":9,"volume":248,"openInterest":46,"open_interest":46,"iv":712,"implied_volatility":712,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"BYND  261009C00015500",0.015734,0.017267,-0.006528,0.000443,0.000022,{"contract_symbol":737,"symbol":737,"bid":738,"ask":425,"last":739,"change":9,"changePercent":9,"volume":46,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":39},"BYND  261009P00015500",5.95,7.43,-0.999879,0.000341,-0.000048,0.000005,-0.00293,{"strike":746,"call":747,"put":754,"callItm":14,"putItm":39,"isAtm":14},16,{"contract_symbol":748,"symbol":748,"bid":248,"ask":349,"last":388,"change":248,"changePercent":9,"volume":248,"openInterest":532,"open_interest":532,"iv":712,"implied_volatility":712,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"BYND  261009C00016000",0.011773,0.013443,-0.005082,0.000345,0.000017,{"contract_symbol":755,"symbol":755,"bid":303,"ask":372,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":39},"BYND  261009P00016000",-0.999942,0.000169,-0.000024,0.000003,-0.003025,{"strike":762,"call":763,"put":769,"callItm":14,"putItm":39,"isAtm":14},16.5,{"contract_symbol":764,"symbol":764,"bid":248,"ask":349,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":706,"in_the_money":14},"BYND  261009C00016500",0.00879,0.010419,-0.003939,0.000267,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":9,"changePercent":9,"volume":46,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":774,"gamma":775,"theta":776,"vega":261,"rho":777,"in_the_money":39},"BYND  261009P00016500",6.95,10.2,8.42,-0.999973,0.000083,-0.000012,-0.00312,{"strike":779,"call":780,"put":787,"callItm":14,"putItm":39,"isAtm":14},17,{"contract_symbol":781,"symbol":781,"bid":248,"ask":349,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":14},"BYND  261009C00017000",0.006551,0.008043,-0.003041,0.000206,0.000009,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":791,"gamma":792,"theta":793,"vega":261,"rho":794,"in_the_money":39},"BYND  261009P00017000",7.45,10.7,-0.999987,0.00004,-0.000006,-0.003214,{"strike":796,"call":797,"put":805,"callItm":14,"putItm":39,"isAtm":14},17.5,{"contract_symbol":798,"symbol":798,"bid":248,"ask":799,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"BYND  261009C00017500",0.76,0.004876,0.006188,-0.00234,0.000159,0.000007,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":96,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":809,"gamma":664,"theta":279,"vega":248,"rho":810,"in_the_money":39},"BYND  261009P00017500",8.1,10.9,-0.999994,-0.003309,{"strike":574,"call":812,"put":819,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":813,"symbol":813,"bid":248,"ask":814,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":743,"in_the_money":14},"BYND  261009C00018000",0.95,0.003626,0.004747,-0.001795,0.000122,{"contract_symbol":820,"symbol":820,"bid":18,"ask":821,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":822,"gamma":786,"theta":252,"vega":248,"rho":823,"in_the_money":39},"BYND  261009P00018000",11.85,-0.999997,-0.003403,{"strike":825,"call":826,"put":833,"callItm":14,"putItm":39,"isAtm":14},18.5,{"contract_symbol":827,"symbol":827,"bid":248,"ask":349,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"BYND  261009C00018500",0.002694,0.003633,-0.001374,0.000093,0.000004,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":837,"gamma":832,"theta":252,"vega":248,"rho":838,"in_the_money":39},"BYND  261009P00018500",8.9,11.95,-0.999999,-0.003498,{"strike":317,"call":840,"put":847,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":841,"symbol":841,"bid":248,"ask":842,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":759,"in_the_money":14},"BYND  261009C00019000",0.81,0.002,0.002775,-0.001049,0.000071,{"contract_symbol":848,"symbol":848,"bid":425,"ask":849,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":837,"gamma":850,"theta":248,"vega":248,"rho":851,"in_the_money":39},"BYND  261009P00019000",12.85,0.000002,-0.003592,{"strike":853,"call":854,"put":860,"callItm":14,"putItm":39,"isAtm":14},20,{"contract_symbol":855,"symbol":855,"bid":248,"ask":508,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":850,"in_the_money":14},"BYND  261009C00020000",0.001102,0.001611,-0.000609,0.000041,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":864,"gamma":248,"theta":248,"vega":248,"rho":865,"in_the_money":39},"BYND  261009P00020000",10.55,13.9,-1,-0.003782,{"strike":191,"call":867,"put":873,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":868,"symbol":868,"bid":248,"ask":799,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":261,"in_the_money":14},"BYND  261009C00021000",0.000607,0.000931,-0.000352,0.000024,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":864,"gamma":248,"theta":248,"vega":248,"rho":877,"in_the_money":39},"BYND  261009P00021000",11.55,14.9,-0.003971,{"strike":338,"call":879,"put":884,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":880,"symbol":880,"bid":248,"ask":799,"last":508,"change":248,"changePercent":9,"volume":248,"openInterest":46,"open_interest":46,"iv":712,"implied_volatility":712,"delta":881,"gamma":882,"theta":883,"vega":685,"rho":248,"in_the_money":14},"BYND  261009C00022000",0.000335,0.000536,-0.000203,{"contract_symbol":885,"symbol":885,"bid":604,"ask":886,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":864,"gamma":248,"theta":248,"vega":248,"rho":887,"in_the_money":39},"BYND  261009P00022000",15.25,-0.00416,{"strike":550,"call":889,"put":894,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":890,"symbol":890,"bid":248,"ask":799,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":891,"gamma":892,"theta":893,"vega":251,"rho":248,"in_the_money":14},"BYND  261009C00023000",0.000185,0.000309,-0.000117,{"contract_symbol":895,"symbol":895,"bid":645,"ask":896,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":864,"gamma":248,"theta":248,"vega":248,"rho":897,"in_the_money":39},"BYND  261009P00023000",16.9,-0.004349,{"strike":899,"call":900,"put":906,"callItm":14,"putItm":39,"isAtm":14},24,{"contract_symbol":901,"symbol":901,"bid":248,"ask":902,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":903,"gamma":904,"theta":905,"vega":743,"rho":248,"in_the_money":14},"BYND  261009C00024000",0.14,0.000103,0.000178,-0.000067,{"contract_symbol":907,"symbol":907,"bid":688,"ask":908,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":864,"gamma":248,"theta":248,"vega":248,"rho":909,"in_the_money":39},"BYND  261009P00024000",17.85,-0.004538,{"strike":66,"call":911,"put":915,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":912,"symbol":912,"bid":248,"ask":508,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":712,"implied_volatility":712,"delta":278,"gamma":913,"theta":914,"vega":759,"rho":248,"in_the_money":14},"BYND  261009C00025000",0.000102,-0.000039,{"contract_symbol":916,"symbol":916,"bid":728,"ask":917,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":721,"implied_volatility":721,"delta":864,"gamma":248,"theta":248,"vega":248,"rho":918,"in_the_money":39},"BYND  261009P00025000",17.1,-0.004727,"2026-10-02T22:57:58.171627+00:00"]