Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $25.13 as of 10/8/2025 3:47:47 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 | 16.40 | 20.50 | 18.45 | % | 2.05 | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 15.70 | 19.50 | 17.60 | % | 1.76 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 11.00 | 14.40 | 18.50 | 16.45 | % | 1.50 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 12.00 | 13.80 | 17.50 | 15.65 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 13.00 | 13.00 | 16.50 | 14.75 | 10.50 | 0.00 | 0.00% | 1.13 | 0 | 3 | 6.58 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:51 PM EST |
| 14.00 | 12.10 | 15.50 | 13.80 | 7.11 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:51 PM EST |
| 15.00 | 11.50 | 13.90 | 12.70 | 8.98 | 0.00 | 0.00% | 0.85 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:51 PM EST |
| 16.00 | 10.60 | 13.50 | 12.05 | 8.92 | 0.00 | 0.00% | 0.75 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:51 PM EST |
| 17.00 | 9.60 | 11.80 | 10.70 | 7.70 | 0.00 | 0.00% | 0.63 | 0 | 52 | 4.65 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:51 PM EST |
| 18.00 | 8.80 | 9.20 | 9.00 | 7.64 | 0.00 | 0.00% | 0.50 | 0 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 19.00 | 7.80 | 8.50 | 8.15 | 6.98 | 0.00 | 0.00% | 0.43 | 0 | 84 | 0.00 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 20.00 | 6.90 | 7.10 | 7.00 | 7.22 | +1.42 | +24.49% | 0.35 | 6 | 453 | 0.00 | 0.98 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 21.00 | 5.90 | 6.20 | 6.05 | 6.50 | +1.40 | +27.46% | 0.29 | 1 | 49 | 1.35 | 0.97 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 22.00 | 4.60 | 5.40 | 5.00 | 5.20 | +1.60 | +44.45% | 0.23 | 6 | 59 | 1.27 | 0.93 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 23.00 | 4.10 | 4.40 | 4.25 | 4.30 | +1.10 | +34.38% | 0.18 | 9 | 58 | 0.74 | 0.89 | 0.05 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 24.00 | 2.60 | 3.50 | 3.05 | 3.70 | +1.50 | +68.19% | 0.13 | 1 | 114 | 0.81 | 0.82 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 25.00 | 2.50 | 2.80 | 2.65 | 2.70 | +1.85 | +217.65% | 0.11 | 625 | 841 | 0.86 | 0.74 | 0.09 | -0.08 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | 2.25 | +1.05 | +87.50% | 0.04 | 24 | 72 | 0.86 | 0.65 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 27.00 | 1.35 | 1.70 | 1.53 | 1.55 | +0.90 | +138.47% | 0.06 | 662 | 158 | 0.89 | 0.55 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 28.00 | 1.00 | 1.30 | 1.15 | 1.25 | +0.95 | +316.67% | 0.04 | 13 | 62 | 0.88 | 0.44 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 29.00 | 0.70 | 1.15 | 0.93 | 0.95 | +0.60 | +171.43% | 0.03 | 1 | 15 | 0.95 | 0.35 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 0.57 | +0.42 | +280.00% | 0.02 | 1,620 | 127 | 0.97 | 0.27 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 31.00 | 0.25 | 0.55 | 0.40 | 0.39 | % | 0.01 | 21 | 0 | 0.86 | 0.21 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 32.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.14 | 0.06 | -0.05 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.33 | 0.10 | 0.04 | -0.04 | 10/8/2025 2:58:51 PM EST | |||
| 34.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.34 | 0.07 | 0.03 | -0.03 | 10/8/2025 2:58:51 PM EST | |||
| 35.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 4 | 1.00 | 0.05 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.73 | 0.03 | 0.02 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 37.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.85 | 0.02 | 0.01 | -0.01 | 9/24/2025 | 10/8/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.25 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:51 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 9.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:51 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.14 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:51 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.73 | 0.00 | 0.00% | 0.16 | 0 | 406 | 8.15 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:51 PM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 115 | 3.90 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:51 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:51 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.35 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.11 | -0.02 | 0.01 | -0.02 | 9/26/2025 | 10/8/2025 2:58:51 PM EST |
| 21.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 26 | 3.73 | -0.03 | 0.02 | -0.03 | 10/2/2025 | 10/8/2025 2:58:51 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.01 | -0.07 | 0.03 | -0.04 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 23.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.15 | -33.34% | 0.01 | 10 | 60 | 0.94 | -0.11 | 0.05 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 24.00 | 0.30 | 0.55 | 0.43 | 0.39 | -0.39 | -50.00% | 0.02 | 50 | 147 | 0.91 | -0.18 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 25.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.38 | -36.90% | 0.03 | 29 | 37 | 0.86 | -0.26 | 0.09 | -0.08 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | 0.85 | -0.65 | -43.34% | 0.03 | 1 | 6 | 1.22 | -0.35 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 27.00 | 1.15 | 1.75 | 1.45 | 1.50 | % | 0.05 | 2 | 0 | 0.87 | -0.45 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 28.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 2.51 | -0.56 | 0.10 | -0.09 | 10/8/2025 2:58:51 PM EST | |||
| 29.00 | 1.20 | 4.90 | 3.05 | % | 0.11 | 0 | 0 | 2.20 | -0.65 | 0.10 | -0.08 | 10/8/2025 2:58:51 PM EST | |||
| 30.00 | 2.00 | 5.50 | 3.75 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.16 | -0.73 | 0.08 | -0.07 | 9/23/2025 | 10/8/2025 2:58:51 PM EST |
| 31.00 | 2.90 | 6.50 | 4.70 | % | 0.15 | 0 | 0 | 2.35 | -0.79 | 0.07 | -0.06 | 10/8/2025 2:58:51 PM EST | |||
| 32.00 | 4.00 | 7.50 | 5.75 | % | 0.18 | 0 | 0 | 2.51 | -0.86 | 0.06 | -0.05 | 10/8/2025 2:58:51 PM EST | |||
| 33.00 | 5.00 | 7.70 | 6.35 | % | 0.19 | 0 | 0 | 2.17 | -0.90 | 0.04 | -0.04 | 10/8/2025 2:58:51 PM EST | |||
| 34.00 | 5.80 | 9.00 | 7.40 | % | 0.22 | 0 | 0 | 2.51 | -0.93 | 0.03 | -0.03 | 10/8/2025 2:58:51 PM EST | |||
| 35.00 | 6.70 | 9.90 | 8.30 | % | 0.24 | 0 | 0 | 2.58 | -0.95 | 0.03 | -0.02 | 10/8/2025 2:58:51 PM EST | |||
| 36.00 | 7.70 | 11.00 | 9.35 | % | 0.26 | 0 | 0 | 2.77 | -0.97 | 0.02 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 37.00 | 8.60 | 12.00 | 10.30 | % | 0.28 | 0 | 0 | 2.89 | -0.98 | 0.01 | -0.01 | 10/8/2025 2:58:51 PM EST |