Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $27.05 as of 12/12/2025 7:10:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.10 | 25.00 | 22.55 | % | 4.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 6.00 | 19.10 | 24.00 | 21.55 | % | 3.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 7.00 | 18.10 | 23.00 | 20.55 | 12.80 | 0.00 | 0.00% | 2.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 12/11/2025 3:59:55 PM EST |
| 8.00 | 17.10 | 22.00 | 19.55 | 22.35 | 0.00 | 0.00% | 2.44 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:55 PM EST |
| 9.00 | 16.10 | 21.00 | 18.55 | 14.10 | 0.00 | 0.00% | 2.06 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/11/2025 3:59:55 PM EST |
| 10.00 | 15.20 | 20.00 | 17.60 | 17.10 | 0.00 | 0.00% | 1.76 | 0 | 545 | 9.15 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:55 PM EST |
| 11.00 | 14.10 | 18.80 | 16.45 | 6.40 | 0.00 | 0.00% | 1.50 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/11/2025 3:59:55 PM EST |
| 12.00 | 13.10 | 17.80 | 15.45 | 9.30 | 0.00 | 0.00% | 1.29 | 0 | 2 | 7.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/11/2025 3:59:55 PM EST |
| 13.00 | 12.10 | 16.80 | 14.45 | 12.10 | 0.00 | 0.00% | 1.11 | 0 | 5 | 6.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/11/2025 3:59:55 PM EST |
| 14.00 | 11.50 | 15.50 | 13.50 | 15.00 | 0.00 | 0.00% | 0.96 | 0 | 19 | 5.97 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:55 PM EST |
| 15.00 | 10.50 | 14.50 | 12.50 | 12.40 | 0.00 | 0.00% | 0.83 | 0 | 246 | 5.51 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 16.00 | 9.50 | 13.50 | 11.50 | 10.58 | 0.00 | 0.00% | 0.72 | 0 | 53 | 5.08 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 17.00 | 8.20 | 13.00 | 10.60 | 7.90 | 0.00 | 0.00% | 0.62 | 0 | 123 | 5.20 | 0.99 | 0.01 | -0.01 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 18.00 | 7.10 | 11.00 | 9.05 | 10.90 | 0.00 | 0.00% | 0.50 | 0 | 121 | 3.79 | 0.98 | 0.01 | -0.02 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 19.00 | 6.50 | 10.50 | 8.50 | 7.00 | 0.00 | 0.00% | 0.45 | 0 | 89 | 3.95 | 0.96 | 0.01 | -0.04 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 20.00 | 5.50 | 8.00 | 6.75 | 7.80 | 0.00 | 0.00% | 0.34 | 0 | 553 | 2.12 | 0.93 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 21.00 | 4.50 | 8.50 | 6.50 | 8.00 | 0.00 | 0.00% | 0.31 | 0 | 125 | 3.28 | 0.91 | 0.03 | -0.07 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 22.00 | 3.50 | 6.50 | 5.00 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 505 | 2.13 | 0.87 | 0.04 | -0.08 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 23.00 | 2.00 | 5.30 | 3.65 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 859 | 1.70 | 0.82 | 0.04 | -0.10 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 24.00 | 3.00 | 5.00 | 4.00 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 131 | 1.99 | 0.76 | 0.05 | -0.12 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 25.00 | 2.70 | 3.30 | 3.00 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 710 | 0.90 | 0.71 | 0.06 | -0.13 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 26.00 | 1.30 | 3.50 | 2.40 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 151 | 1.75 | 0.64 | 0.06 | -0.14 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 27.00 | 0.40 | 1.90 | 1.15 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 488 | 0.51 | 0.58 | 0.07 | -0.15 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 28.00 | 0.70 | 1.30 | 1.00 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.74 | 0.51 | 0.07 | -0.15 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 29.00 | 0.40 | 0.90 | 0.65 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.74 | 0.45 | 0.07 | -0.15 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 866 | 0.65 | 0.39 | 0.06 | -0.15 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 31.00 | 0.10 | 3.00 | 1.55 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 93 | 1.61 | 0.33 | 0.06 | -0.14 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 231 | 1.11 | 0.29 | 0.06 | -0.13 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.24 | 0.05 | -0.12 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 4.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 27 | 3.81 | 0.20 | 0.05 | -0.10 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.25 | 0.17 | 0.04 | -0.09 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.14 | 0.04 | -0.08 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 71 | 3.08 | 0.11 | 0.03 | -0.07 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 22 | 4.38 | 0.09 | 0.03 | -0.06 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 4.50 | 0.07 | 0.02 | -0.05 | 12/11/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 1.72 | 0.06 | 0.02 | -0.04 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 4.74 | 0.04 | 0.02 | -0.03 | 12/11/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.88 | 0.04 | 0.01 | -0.03 | 9/29/2025 | 12/11/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.43 | 0.03 | 0.01 | -0.02 | 12/11/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.67 | 0.02 | 0.01 | -0.02 | 12/11/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.80 | 1.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.23 | 0.02 | 0.01 | -0.02 | 10/14/2025 | 12/11/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.01 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 12/11/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 132 | 4.02 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 4.00 | 2.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 4.00 | 2.00 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 4.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/11/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 559 | 3.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 1.80 | 0.90 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 30 | 7.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/11/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 4.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/11/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 57 | 5.53 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/11/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 72 | 5.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 31 | 8.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/11/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 4.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 387 | 7.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 29 | 7.12 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 416 | 2.73 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 12/11/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.82 | -0.02 | 0.01 | -0.02 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.62 | -0.04 | 0.01 | -0.04 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.43 | -0.07 | 0.02 | -0.05 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.64 | -0.09 | 0.03 | -0.07 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 374 | 1.80 | -0.13 | 0.04 | -0.08 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.30 | -0.18 | 0.04 | -0.10 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.88 | -0.24 | 0.05 | -0.12 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 25.00 | 0.30 | 4.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 297 | 2.05 | -0.29 | 0.06 | -0.13 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.08 | -0.36 | 0.06 | -0.14 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.05 | -0.42 | 0.07 | -0.15 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 28.00 | 0.10 | 4.90 | 2.50 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 8 | 2.83 | -0.49 | 0.07 | -0.15 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 29.00 | 0.30 | 4.90 | 2.60 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.44 | -0.55 | 0.07 | -0.15 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 30.00 | 0.70 | 4.90 | 2.80 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 49 | 2.04 | -0.61 | 0.06 | -0.15 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 31.00 | 1.50 | 6.00 | 3.75 | % | 0.12 | 0 | 0 | 2.30 | -0.67 | 0.06 | -0.14 | 12/11/2025 3:59:55 PM EST | |||
| 32.00 | 2.40 | 7.00 | 4.70 | 16.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.48 | -0.71 | 0.06 | -0.13 | 4/4/2025 | 12/11/2025 3:59:55 PM EST |
| 33.00 | 3.30 | 7.90 | 5.60 | % | 0.17 | 0 | 0 | 2.58 | -0.76 | 0.05 | -0.12 | 12/11/2025 3:59:55 PM EST | |||
| 34.00 | 4.50 | 8.80 | 6.65 | % | 0.20 | 0 | 0 | 2.67 | -0.80 | 0.05 | -0.10 | 12/11/2025 3:59:55 PM EST | |||
| 35.00 | 5.10 | 9.90 | 7.50 | 18.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.89 | -0.83 | 0.04 | -0.09 | 8/25/2025 | 12/11/2025 3:59:55 PM EST |
| 36.00 | 6.50 | 10.50 | 8.50 | % | 0.24 | 0 | 0 | 2.75 | -0.86 | 0.04 | -0.08 | 12/11/2025 3:59:55 PM EST | |||
| 37.00 | 7.00 | 11.80 | 9.40 | 20.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.09 | -0.89 | 0.03 | -0.07 | 8/11/2025 | 12/11/2025 3:59:55 PM EST |
| 38.00 | 8.00 | 12.90 | 10.45 | % | 0.27 | 0 | 0 | 3.28 | -0.91 | 0.03 | -0.06 | 12/11/2025 3:59:55 PM EST | |||
| 39.00 | 9.00 | 13.90 | 11.45 | % | 0.29 | 0 | 0 | 3.40 | -0.93 | 0.02 | -0.05 | 12/11/2025 3:59:55 PM EST | |||
| 40.00 | 10.00 | 14.80 | 12.40 | % | 0.31 | 0 | 0 | 3.44 | -0.94 | 0.02 | -0.04 | 12/11/2025 3:59:55 PM EST | |||
| 41.00 | 11.00 | 15.80 | 13.40 | % | 0.33 | 0 | 0 | 3.55 | -0.96 | 0.02 | -0.03 | 12/11/2025 3:59:55 PM EST | |||
| 42.00 | 12.00 | 16.80 | 14.40 | % | 0.34 | 0 | 0 | 3.66 | -0.96 | 0.01 | -0.03 | 12/11/2025 3:59:55 PM EST | |||
| 43.00 | 13.00 | 17.80 | 15.40 | % | 0.36 | 0 | 0 | 3.76 | -0.97 | 0.01 | -0.02 | 12/11/2025 3:59:55 PM EST | |||
| 44.00 | 14.00 | 18.80 | 16.40 | % | 0.37 | 0 | 0 | 3.86 | -0.98 | 0.01 | -0.02 | 12/11/2025 3:59:55 PM EST | |||
| 45.00 | 15.00 | 19.80 | 17.40 | % | 0.39 | 0 | 0 | 3.95 | -0.98 | 0.01 | -0.02 | 12/11/2025 3:59:55 PM EST | |||
| 47.00 | 17.00 | 21.80 | 19.40 | % | 0.41 | 0 | 0 | 4.13 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:55 PM EST | |||
| 50.00 | 20.00 | 24.80 | 22.40 | 33.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.38 | -1.00 | 0.00 | -0.01 | 6/25/2025 | 12/11/2025 3:59:55 PM EST |