Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $30.11 as of 8/24/2026 7:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.50 | 13.00 | 10.75 | % | 0.60 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 19.00 | 7.50 | 12.00 | 9.75 | % | 0.51 | 0 | 0 | 1.64 | 0.95 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 6.60 | 11.50 | 9.05 | 10.47 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.68 | 0.93 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 21.00 | 5.60 | 10.50 | 8.05 | % | 0.38 | 0 | 0 | 1.54 | 0.91 | 0.02 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 5.00 | 9.50 | 7.25 | % | 0.33 | 0 | 0 | 1.40 | 0.88 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 4.00 | 8.80 | 6.40 | % | 0.28 | 0 | 0 | 1.36 | 0.85 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 3.20 | 8.00 | 5.60 | % | 0.23 | 0 | 0 | 1.29 | 0.81 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 2.80 | 7.50 | 5.15 | % | 0.21 | 0 | 0 | 1.30 | 0.77 | 0.04 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 26.00 | 2.15 | 7.00 | 4.58 | % | 0.18 | 0 | 0 | 1.30 | 0.72 | 0.04 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 27.00 | 1.80 | 6.50 | 4.15 | % | 0.15 | 0 | 0 | 1.29 | 0.68 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 28.00 | 1.50 | 6.00 | 3.75 | % | 0.13 | 0 | 0 | 0.69 | 0.63 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 29.00 | 1.30 | 5.40 | 3.35 | % | 0.12 | 0 | 0 | 0.73 | 0.58 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 2.25 | 4.90 | 3.58 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | 0.53 | 0.05 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 31.00 | 0.10 | 4.90 | 2.50 | % | 0.08 | 0 | 0 | 0.70 | 0.49 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 0.30 | 4.20 | 2.25 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.72 | 0.44 | 0.05 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 33.00 | 0.20 | 4.90 | 2.55 | % | 0.08 | 0 | 0 | 0.84 | 0.40 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 1.51 | 0.36 | 0.05 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.89 | 0.32 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 1.63 | 0.29 | 0.04 | -0.03 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.87 | -0.03 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.69 | -0.05 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.51 | -0.07 | 0.02 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.34 | -0.09 | 0.02 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.18 | -0.12 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.96 | -0.15 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 3.00 | 1.50 | % | 0.06 | 0 | 0 | 1.33 | -0.19 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 1.10 | 1.55 | 1.33 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | -0.23 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 0.98 | -0.28 | 0.04 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 27.00 | 1.65 | 2.65 | 2.15 | 2.15 | % | 0.08 | 1 | 0 | 0.76 | -0.32 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 28.00 | 1.95 | 3.20 | 2.58 | 2.60 | % | 0.09 | 1 | 0 | 0.75 | -0.37 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 29.00 | 1.00 | 5.60 | 3.30 | % | 0.11 | 0 | 0 | 0.80 | -0.42 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 1.50 | 5.50 | 3.50 | % | 0.12 | 0 | 0 | 1.17 | -0.47 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 31.00 | 2.15 | 7.00 | 4.58 | % | 0.15 | 0 | 0 | 1.38 | -0.51 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 3.00 | 7.80 | 5.40 | % | 0.17 | 0 | 0 | 1.42 | -0.56 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 33.00 | 3.50 | 8.20 | 5.85 | % | 0.18 | 0 | 0 | 1.38 | -0.60 | 0.05 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 4.50 | 8.80 | 6.65 | % | 0.20 | 0 | 0 | 1.33 | -0.64 | 0.05 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 5.50 | 9.90 | 7.70 | % | 0.22 | 0 | 0 | 1.42 | -0.68 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 36.00 | 6.00 | 10.90 | 8.45 | % | 0.23 | 0 | 0 | 1.49 | -0.71 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST |