Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $25.75 as of 10/3/2025 8:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.70 | 23.40 | 21.05 | % | 4.21 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 6.00 | 17.80 | 22.50 | 20.15 | % | 3.36 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.00 | 16.90 | 21.50 | 19.20 | % | 2.74 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 8.00 | 15.70 | 20.40 | 18.05 | % | 2.26 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 9.00 | 14.80 | 19.40 | 17.10 | % | 1.90 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 10.00 | 13.90 | 18.50 | 16.20 | 11.70 | 0.00 | 0.00% | 1.62 | 0 | 215 | 3.82 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 13.30 | 17.50 | 15.40 | % | 1.40 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 12.00 | 12.60 | 16.50 | 14.55 | % | 1.21 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 13.00 | 11.50 | 15.50 | 13.50 | % | 1.04 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 14.00 | 10.50 | 14.50 | 12.50 | % | 0.89 | 0 | 0 | 2.71 | 1.00 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 15.00 | 9.50 | 13.40 | 11.45 | 9.10 | 0.00 | 0.00% | 0.76 | 0 | 23 | 2.45 | 0.98 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 8.80 | 12.50 | 10.65 | 10.00 | 0.00 | 0.00% | 0.67 | 0 | 17 | 2.29 | 0.96 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 7.90 | 11.50 | 9.70 | 8.00 | 0.00 | 0.00% | 0.57 | 0 | 55 | 2.11 | 0.93 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 7.30 | 8.80 | 8.05 | 8.00 | +2.00 | +33.34% | 0.45 | 15 | 92 | 1.37 | 0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 7.00 | 8.10 | 7.55 | 6.78 | 0.00 | 0.00% | 0.40 | 0 | 98 | 0.89 | 0.87 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 6.10 | 7.40 | 6.75 | 6.18 | 0.00 | 0.00% | 0.34 | 0 | 112 | 0.91 | 0.83 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 4.50 | 7.60 | 6.05 | 5.10 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.42 | 0.79 | 0.04 | -0.02 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 4.60 | 5.40 | 5.00 | 5.00 | +0.15 | +3.10% | 0.23 | 1 | 202 | 0.80 | 0.75 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 4.10 | 6.20 | 5.15 | 3.90 | +0.36 | +10.17% | 0.22 | 1 | 184 | 1.04 | 0.70 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 3.50 | 4.60 | 4.05 | 3.74 | +0.09 | +2.47% | 0.17 | 4 | 162 | 0.87 | 0.64 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 2.20 | 4.00 | 3.10 | 3.30 | +0.17 | +5.44% | 0.12 | 106 | 645 | 0.75 | 0.59 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 2.30 | 2.95 | 2.63 | 2.75 | +0.35 | +14.59% | 0.10 | 10 | 24 | 0.74 | 0.53 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 2.45 | 1.23 | 2.39 | +0.29 | +13.81% | 0.05 | 16 | 171 | 0.85 | 0.48 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 2.30 | 1.15 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.91 | 0.42 | 0.06 | -0.03 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 2.35 | 1.18 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.85 | 0.37 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 1.10 | 1.45 | 1.28 | 1.29 | -0.09 | -6.53% | 0.04 | 23 | 109 | 0.73 | 0.33 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.86 | 0.28 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.25 | 0.24 | 0.04 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.55 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.92 | 0.21 | 0.04 | -0.02 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 1.25 | 0.63 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.94 | 0.18 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.97 | 0.16 | 0.03 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 1.60 | 0.13 | 0.03 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 1.65 | 0.11 | 0.03 | -0.01 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | % | 0.14 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 3.00 | 1.50 | 0.48 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 20 | 2.99 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 0.05 | 2.60 | 1.33 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 73 | 1.74 | 0.00 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 2.45 | 1.23 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 208 | 1.51 | -0.02 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 3.00 | 1.53 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 123 | 1.50 | -0.04 | 0.01 | 0.00 | 9/12/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.90 | -0.07 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.98 | -0.09 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.20 | -30.77% | 0.03 | 1 | 76 | 0.78 | -0.13 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.09 | -13.05% | 0.03 | 1 | 893 | 0.74 | -0.17 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 0.65 | 2.25 | 1.45 | 0.80 | -0.78 | -49.37% | 0.07 | 8 | 18 | 0.96 | -0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 2.05 | 1.03 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.98 | -0.25 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 2.90 | 1.45 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 35 | 1.13 | -0.30 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 3.20 | 1.60 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.10 | -0.36 | 0.05 | -0.03 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 1.95 | 3.10 | 2.53 | 2.50 | +0.05 | +2.05% | 0.10 | 16 | 20 | 0.77 | -0.41 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 1.40 | 3.90 | 2.65 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.47 | 0.06 | -0.03 | 4/23/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 1.95 | 5.00 | 3.48 | % | 0.13 | 0 | 0 | 0.71 | -0.52 | 0.06 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 28.00 | 2.50 | 5.40 | 3.95 | % | 0.14 | 0 | 0 | 0.62 | -0.58 | 0.06 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 29.00 | 3.40 | 6.80 | 5.10 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.25 | -0.63 | 0.05 | -0.03 | 9/17/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 4.00 | 7.00 | 5.50 | % | 0.18 | 0 | 0 | 1.11 | -0.67 | 0.05 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 31.00 | 5.50 | 7.70 | 6.60 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.74 | -0.72 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 32.00 | 5.00 | 9.20 | 7.10 | % | 0.22 | 0 | 0 | 1.31 | -0.76 | 0.04 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 33.00 | 6.30 | 10.00 | 8.15 | % | 0.25 | 0 | 0 | 1.32 | -0.79 | 0.04 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 34.00 | 6.50 | 10.90 | 8.70 | % | 0.26 | 0 | 0 | 1.35 | -0.82 | 0.04 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 8.10 | 11.90 | 10.00 | 10.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.41 | -0.84 | 0.03 | -0.02 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 36.00 | 8.40 | 12.90 | 10.65 | % | 0.30 | 0 | 0 | 1.46 | -0.87 | 0.03 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 37.00 | 9.40 | 13.90 | 11.65 | % | 0.31 | 0 | 0 | 1.52 | -0.89 | 0.03 | -0.01 | 10/3/2025 3:59:51 PM EST |