Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $24.45 as of 10/1/2026 10:41:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 11.80 | 9.40 | 11.20 | 0.00 | 0.00% | 0.63 | 0 | 67 | 2.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 3:59:57 PM EST |
| 16.00 | 6.30 | 11.00 | 8.65 | % | 0.54 | 0 | 0 | 2.22 | 1.00 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 17.00 | 5.30 | 10.00 | 7.65 | % | 0.45 | 0 | 0 | 2.03 | 0.96 | 0.03 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 18.00 | 4.50 | 8.90 | 6.70 | % | 0.37 | 0 | 0 | 1.81 | 0.91 | 0.04 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 19.00 | 3.50 | 8.20 | 5.85 | % | 0.31 | 0 | 0 | 1.75 | 0.86 | 0.04 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 20.00 | 2.65 | 7.50 | 5.08 | 5.01 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.68 | 0.80 | 0.05 | -0.01 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 21.00 | 2.15 | 7.00 | 4.58 | % | 0.22 | 0 | 0 | 1.67 | 0.73 | 0.05 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 22.00 | 2.00 | 6.00 | 4.00 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.50 | 0.67 | 0.06 | -0.02 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 23.00 | 1.00 | 4.00 | 2.50 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 300 | 1.03 | 0.61 | 0.06 | -0.02 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 24.00 | 0.50 | 4.90 | 2.70 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | 0.55 | 0.06 | -0.02 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 25.00 | 1.75 | 3.10 | 2.43 | 1.90 | -1.13 | -37.30% | 0.10 | 12 | 79 | 0.82 | 0.49 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 26.00 | 1.70 | 2.50 | 2.10 | 2.25 | -0.07 | -3.02% | 0.08 | 2 | 24 | 0.83 | 0.44 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 2.00 | 1.00 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.90 | 0.39 | 0.05 | -0.02 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 28.00 | 0.75 | 2.00 | 1.38 | 1.35 | -0.05 | -3.58% | 0.05 | 3 | 307 | 0.78 | 0.34 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 29.00 | 0.75 | 1.45 | 1.10 | 1.25 | -0.06 | -4.58% | 0.04 | 4 | 108 | 0.77 | 0.30 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 30.00 | 0.60 | 1.45 | 1.03 | 1.20 | +0.30 | +33.34% | 0.03 | 1 | 203 | 0.81 | 0.27 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.03 | 0.22 | 0.04 | -0.02 | 8/31/2026 | 10/1/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 14 | 2.10 | 0.19 | 0.04 | -0.02 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 13 | 2.16 | 0.16 | 0.03 | -0.02 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.20 | 0.15 | 0.03 | -0.01 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 3.50 | 1.75 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.87 | 0.12 | 0.03 | -0.01 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 36.00 | 0.05 | 3.70 | 1.88 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.27 | 0.11 | 0.03 | -0.01 | 9/21/2026 | 10/1/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 2.56 | 0.00 | 0.00% | 0.07 | 0 | 26 | 2.38 | 0.09 | 0.02 | -0.01 | 8/27/2026 | 10/1/2026 3:59:57 PM EST |
| 38.00 | 0.05 | 4.90 | 2.48 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.52 | 0.08 | 0.02 | -0.01 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.47 | 0.06 | 0.02 | -0.01 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 4.50 | 2.25 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 132 | 2.40 | 0.05 | 0.01 | -0.01 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.56 | 0.04 | 0.01 | -0.01 | 8/25/2026 | 10/1/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 4.90 | 2.45 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 16 | 2.60 | 0.04 | 0.01 | -0.01 | 8/25/2026 | 10/1/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.64 | 0.03 | 0.01 | 0.00 | 8/21/2026 | 10/1/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 4.90 | 2.45 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.68 | 0.03 | 0.01 | 0.00 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 45 | 2.72 | 0.02 | 0.01 | 0.00 | 8/28/2026 | 10/1/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 904 | 1.99 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 12 | 3.24 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.98 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 10/1/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 1.56 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.74 | -0.04 | 0.03 | 0.00 | 9/14/2026 | 10/1/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.52 | -0.09 | 0.04 | -0.01 | 8/21/2026 | 10/1/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.31 | -0.14 | 0.04 | -0.01 | 7/8/2026 | 10/1/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 33 | 1.31 | -0.20 | 0.05 | -0.01 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.92 | -0.27 | 0.05 | -0.02 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 1.70 | 0.85 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.74 | -0.33 | 0.06 | -0.02 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 23.00 | 1.35 | 1.95 | 1.65 | 1.65 | +0.05 | +3.13% | 0.07 | 1 | 457 | 0.59 | -0.39 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.38 | -0.45 | 0.06 | -0.02 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 25.00 | 0.60 | 4.90 | 2.75 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 47 | 1.20 | -0.51 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 26.00 | 2.65 | 5.40 | 4.03 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 114 | 0.75 | -0.56 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 27.00 | 2.00 | 6.50 | 4.25 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.28 | -0.61 | 0.05 | -0.02 | 9/11/2026 | 10/1/2026 3:59:57 PM EST |
| 28.00 | 2.65 | 7.00 | 4.83 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 331 | 1.22 | -0.66 | 0.05 | -0.02 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 29.00 | 3.60 | 8.00 | 5.80 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.30 | -0.70 | 0.05 | -0.02 | 9/2/2026 | 10/1/2026 3:59:57 PM EST |
| 30.00 | 4.10 | 8.50 | 6.30 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 97 | 1.22 | -0.73 | 0.04 | -0.02 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 31.00 | 5.00 | 9.70 | 7.35 | 7.43 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.35 | -0.78 | 0.04 | -0.02 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 32.00 | 5.80 | 10.50 | 8.15 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.35 | -0.81 | 0.04 | -0.02 | 9/15/2026 | 10/1/2026 3:59:57 PM EST |
| 33.00 | 6.80 | 11.50 | 9.15 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.41 | -0.84 | 0.03 | -0.02 | 6/9/2026 | 10/1/2026 3:59:57 PM EST |
| 34.00 | 7.80 | 12.50 | 10.15 | 8.50 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.47 | -0.85 | 0.03 | -0.01 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 35.00 | 8.50 | 13.30 | 10.90 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.46 | -0.88 | 0.03 | -0.01 | 6/17/2026 | 10/1/2026 3:59:57 PM EST |
| 36.00 | 9.50 | 14.30 | 11.90 | % | 0.33 | 0 | 0 | 1.52 | -0.89 | 0.03 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 37.00 | 10.50 | 15.20 | 12.85 | 12.30 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.53 | -0.91 | 0.02 | -0.01 | 7/27/2026 | 10/1/2026 3:59:57 PM EST |
| 38.00 | 11.30 | 16.00 | 13.65 | 7.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.51 | -0.92 | 0.02 | -0.01 | 7/9/2026 | 10/1/2026 3:59:57 PM EST |
| 39.00 | 12.30 | 17.00 | 14.65 | % | 0.38 | 0 | 0 | 1.56 | -0.94 | 0.02 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 40.00 | 13.30 | 18.00 | 15.65 | 7.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.60 | -0.95 | 0.01 | -0.01 | 7/7/2026 | 10/1/2026 3:59:57 PM EST |
| 41.00 | 14.30 | 19.00 | 16.65 | % | 0.41 | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 42.00 | 15.30 | 20.00 | 17.65 | % | 0.42 | 0 | 0 | 1.68 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 43.00 | 16.30 | 21.00 | 18.65 | % | 0.43 | 0 | 0 | 1.72 | -0.97 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 44.00 | 17.30 | 22.00 | 19.65 | % | 0.45 | 0 | 0 | 1.76 | -0.97 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 45.00 | 18.30 | 23.00 | 20.65 | % | 0.46 | 0 | 0 | 1.80 | -0.98 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 50.00 | 23.30 | 28.00 | 25.65 | % | 0.51 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 55.00 | 28.30 | 33.00 | 30.65 | % | 0.56 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST |