Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $24.90 as of 10/27/2026 8:33:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.50 | 12.40 | 9.95 | % | 0.66 | 0 | 0 | 2.22 | 0.98 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 16.00 | 6.50 | 11.40 | 8.95 | % | 0.56 | 0 | 0 | 2.03 | 0.96 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 17.00 | 5.50 | 10.50 | 8.00 | % | 0.47 | 0 | 0 | 1.89 | 0.94 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 18.00 | 5.00 | 9.30 | 7.15 | % | 0.40 | 0 | 0 | 1.65 | 0.91 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 19.00 | 4.00 | 7.90 | 5.95 | % | 0.31 | 0 | 0 | 1.35 | 0.88 | 0.03 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 20.00 | 3.90 | 7.40 | 5.65 | 5.35 | % | 0.28 | 15 | 0 | 1.38 | 0.83 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 21.00 | 2.55 | 7.40 | 4.98 | % | 0.24 | 0 | 0 | 1.55 | 0.79 | 0.05 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 22.00 | 2.00 | 6.50 | 4.25 | % | 0.19 | 0 | 0 | 1.42 | 0.73 | 0.05 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 23.00 | 1.25 | 5.90 | 3.58 | 2.68 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.38 | 0.67 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 0.60 | 5.30 | 2.95 | 2.49 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.38 | 0.60 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.10 | 4.90 | 2.50 | 2.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.53 | 0.06 | -0.02 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 1.44 | 0.50 | 0.06 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 27.00 | 1.10 | 2.50 | 1.80 | 2.00 | % | 0.07 | 2 | 0 | 0.72 | 0.41 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 28.00 | 0.65 | 2.10 | 1.38 | 1.40 | % | 0.05 | 1 | 0 | 0.69 | 0.36 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.70 | 0.33 | 0.06 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.78 | 0.29 | 0.05 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.88 | 0.25 | 0.05 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.91 | 0.21 | 0.04 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 1.98 | 0.18 | 0.04 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.74 | 0.13 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 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 | 1.69 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.26 | -0.02 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 3.01 | -0.04 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.77 | -0.06 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 2.56 | -0.09 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.36 | -0.12 | 0.03 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.28 | -0.17 | 0.04 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 1.22 | -0.21 | 0.05 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | 1.27 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.81 | -0.27 | 0.05 | -0.02 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 3.50 | 1.75 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.23 | -0.33 | 0.06 | -0.02 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 0.10 | 4.90 | 2.50 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.40 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.50 | 4.90 | 2.70 | % | 0.11 | 0 | 0 | 0.69 | -0.47 | 0.06 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 26.00 | 1.40 | 5.60 | 3.50 | % | 0.13 | 0 | 0 | 0.77 | -0.50 | 0.06 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 27.00 | 2.00 | 6.50 | 4.25 | % | 0.16 | 0 | 0 | 1.35 | -0.59 | 0.06 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 28.00 | 3.00 | 7.00 | 5.00 | 5.35 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.30 | -0.64 | 0.06 | -0.02 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 29.00 | 3.60 | 8.00 | 5.80 | % | 0.20 | 0 | 0 | 1.43 | -0.67 | 0.06 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 3.60 | 8.40 | 6.00 | % | 0.20 | 0 | 0 | 1.35 | -0.71 | 0.05 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 31.00 | 4.60 | 9.40 | 7.00 | % | 0.23 | 0 | 0 | 1.42 | -0.75 | 0.05 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 32.00 | 5.60 | 10.50 | 8.05 | % | 0.25 | 0 | 0 | 1.51 | -0.79 | 0.04 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 33.00 | 6.40 | 11.00 | 8.70 | % | 0.26 | 0 | 0 | 1.49 | -0.82 | 0.04 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 8.20 | 13.00 | 10.60 | % | 0.30 | 0 | 0 | 1.55 | -0.87 | 0.03 | -0.01 | 10/27/2026 3:59:56 PM EST |