Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $25.03 as of 11/26/2025 8:08:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.70 | 15.50 | 13.10 | % | 1.09 | 0 | 0 | 2.71 | 0.96 | 0.01 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 13.00 | 9.70 | 14.50 | 12.10 | % | 0.93 | 0 | 0 | 2.48 | 0.94 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 14.00 | 8.80 | 13.40 | 11.10 | % | 0.79 | 0 | 0 | 2.23 | 0.93 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 15.00 | 8.00 | 12.40 | 10.20 | % | 0.68 | 0 | 0 | 2.04 | 0.91 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 16.00 | 7.00 | 11.50 | 9.25 | 6.90 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.90 | 0.89 | 0.02 | -0.03 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 17.00 | 6.00 | 10.70 | 8.35 | % | 0.49 | 0 | 0 | 1.82 | 0.86 | 0.02 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 18.00 | 5.10 | 9.80 | 7.45 | % | 0.41 | 0 | 0 | 1.70 | 0.84 | 0.02 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 19.00 | 4.10 | 8.80 | 6.45 | % | 0.34 | 0 | 0 | 1.54 | 0.81 | 0.02 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 20.00 | 3.70 | 8.00 | 5.85 | 6.54 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.46 | 0.78 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 21.00 | 2.60 | 7.30 | 4.95 | % | 0.24 | 0 | 0 | 1.41 | 0.75 | 0.03 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 22.00 | 2.30 | 6.50 | 4.40 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.32 | 0.71 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 23.00 | 3.30 | 6.40 | 4.85 | 4.00 | -0.04 | -0.99% | 0.21 | 1 | 6 | 1.00 | 0.67 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 24.00 | 3.30 | 4.00 | 3.65 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.81 | 0.63 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 2.40 | 5.50 | 3.95 | 2.90 | -0.85 | -22.67% | 0.16 | 3 | 324 | 1.02 | 0.58 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 26.00 | 1.95 | 3.10 | 2.53 | 2.70 | +0.20 | +8.00% | 0.10 | 10 | 6 | 0.74 | 0.53 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 27.00 | 0.85 | 4.90 | 2.88 | 2.28 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.93 | 0.49 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 28.00 | 0.25 | 4.70 | 2.48 | 1.57 | -0.24 | -13.26% | 0.09 | 1 | 26 | 1.03 | 0.44 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 29.00 | 1.15 | 3.00 | 2.08 | 1.55 | +0.01 | +0.65% | 0.07 | 9 | 7 | 0.90 | 0.39 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 2.05 | 1.05 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.78 | 0.36 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 31.00 | 0.15 | 2.00 | 1.08 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.75 | 0.33 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 32.00 | 0.05 | 4.10 | 2.08 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.67 | 0.28 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 33.00 | 0.55 | 1.90 | 1.23 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.89 | 0.28 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.04 | 0.23 | 0.04 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.04 | 0.19 | 0.04 | -0.02 | 11/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 4.00 | 2.00 | % | 0.17 | 0 | 0 | 3.75 | -0.04 | 0.01 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 4.00 | 2.00 | % | 0.15 | 0 | 0 | 3.45 | -0.06 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 3.50 | 1.75 | % | 0.12 | 0 | 0 | 2.94 | -0.07 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 2.14 | -0.09 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 3.09 | -0.11 | 0.02 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | 0.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.85 | -0.14 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 2.64 | -0.16 | 0.02 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.44 | -0.19 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 4.30 | 2.20 | 1.23 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.22 | -0.22 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 2.15 | 1.10 | % | 0.05 | 0 | 0 | 1.17 | -0.25 | 0.03 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 22.00 | 1.35 | 4.90 | 3.13 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.33 | -0.29 | 0.03 | -0.04 | 11/11/2025 | 11/26/2025 3:59:58 PM EST |
| 23.00 | 1.40 | 4.70 | 3.05 | 2.42 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.14 | -0.33 | 0.04 | -0.04 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 24.00 | 1.25 | 4.90 | 3.08 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.05 | -0.37 | 0.04 | -0.04 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 2.20 | 4.50 | 3.35 | 3.23 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.96 | -0.42 | 0.05 | -0.04 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 26.00 | 2.75 | 4.20 | 3.48 | 3.50 | -0.80 | -18.61% | 0.13 | 5 | 85 | 1.04 | -0.47 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 27.00 | 1.55 | 4.90 | 3.23 | % | 0.12 | 0 | 0 | 1.06 | -0.51 | 0.05 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 28.00 | 2.30 | 7.00 | 4.65 | % | 0.17 | 0 | 0 | 1.45 | -0.56 | 0.05 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 29.00 | 3.00 | 7.50 | 5.25 | 8.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.40 | -0.61 | 0.05 | -0.03 | 11/11/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 4.00 | 8.50 | 6.25 | 8.97 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.48 | -0.64 | 0.05 | -0.03 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 31.00 | 4.50 | 9.30 | 6.90 | % | 0.22 | 0 | 0 | 1.42 | -0.67 | 0.04 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 32.00 | 5.30 | 10.00 | 7.65 | % | 0.24 | 0 | 0 | 1.49 | -0.72 | 0.04 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 33.00 | 6.20 | 11.00 | 8.60 | % | 0.26 | 0 | 0 | 1.55 | -0.72 | 0.04 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 34.00 | 7.10 | 12.00 | 9.55 | % | 0.28 | 0 | 0 | 1.61 | -0.77 | 0.04 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 35.00 | 8.10 | 12.70 | 10.40 | % | 0.30 | 0 | 0 | 1.53 | -0.81 | 0.04 | -0.02 | 11/26/2025 3:59:58 PM EST |