Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $16.10 as of 8/22/2025 7:48:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.80 | 9.90 | 7.85 | % | 0.87 | 0 | 0 | 2.67 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 5.20 | 8.90 | 7.05 | % | 0.70 | 0 | 0 | 2.33 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 4.10 | 7.70 | 5.90 | % | 0.54 | 0 | 0 | 1.92 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 3.40 | 7.00 | 5.20 | % | 0.43 | 0 | 0 | 1.84 | 0.91 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 2.70 | 6.40 | 4.55 | 4.38 | % | 0.35 | 2 | 0 | 1.79 | 0.86 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 14.00 | 1.95 | 5.10 | 3.53 | % | 0.25 | 0 | 0 | 1.31 | 0.80 | 0.06 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 2.50 | 3.40 | 2.95 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.67 | 0.73 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 1.85 | 2.25 | 2.05 | 2.35 | +0.63 | +36.63% | 0.13 | 9 | 16 | 0.55 | 0.65 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 1.30 | 1.70 | 1.50 | 1.90 | +0.75 | +65.22% | 0.09 | 19 | 20 | 0.54 | 0.57 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.23 | 0.50 | 0.08 | -0.02 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 1.50 | 0.75 | 1.08 | +0.33 | +44.00% | 0.04 | 1 | 29 | 0.58 | 0.42 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.15 | +25.00% | 0.02 | 7 | 67 | 0.63 | 0.35 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 2.20 | 1.10 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.31 | 0.29 | 0.07 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.28 | 0.24 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.49 | 0.20 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.51 | 0.16 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 1.83 | 0.13 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 3.00 | 1.50 | % | 0.05 | 0 | 0 | 2.26 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 2.50 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 3.00 | 1.50 | % | 0.17 | 0 | 0 | 3.46 | -0.01 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 3.07 | -0.03 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | % | 0.14 | 0 | 0 | 2.73 | -0.05 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 2.42 | -0.09 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 3.20 | 1.60 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.25 | -0.14 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 1.55 | 0.78 | 0.77 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.80 | -0.20 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.30 | -27.28% | 0.06 | 7 | 17 | 0.71 | -0.27 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 2.95 | 1.48 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.40 | -0.35 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 3.40 | 1.70 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 53 | 1.35 | -0.43 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 1.39 | -0.50 | 0.08 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 1.80 | 4.70 | 3.25 | % | 0.17 | 0 | 0 | 1.37 | -0.58 | 0.08 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 2.60 | 5.70 | 4.15 | % | 0.21 | 0 | 0 | 1.41 | -0.65 | 0.08 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 2.70 | 7.00 | 4.85 | % | 0.23 | 0 | 0 | 1.71 | -0.71 | 0.07 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 4.10 | 7.80 | 5.95 | % | 0.27 | 0 | 0 | 1.74 | -0.76 | 0.06 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 4.80 | 8.70 | 6.75 | % | 0.29 | 0 | 0 | 1.79 | -0.80 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 5.30 | 9.50 | 7.40 | % | 0.31 | 0 | 0 | 1.80 | -0.84 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 6.50 | 10.50 | 8.50 | % | 0.34 | 0 | 0 | 1.88 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 11.30 | 15.50 | 13.40 | % | 0.45 | 0 | 0 | 2.22 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 16.80 | 20.50 | 18.65 | % | 0.53 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST |