Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $27.96 as of 10/27/2025 2:16:13 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 | 19.50 | 24.40 | 21.95 | % | 4.39 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 6.00 | 18.50 | 23.40 | 20.95 | % | 3.49 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 7.00 | 17.50 | 22.40 | 19.95 | 12.80 | 0.00 | 0.00% | 2.85 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/27/2025 1:58:56 PM EST |
| 8.00 | 16.50 | 21.40 | 18.95 | 22.35 | 0.00 | 0.00% | 2.37 | 0 | 8 | 3.95 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 9.00 | 15.50 | 20.40 | 17.95 | 14.10 | 0.00 | 0.00% | 1.99 | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:56 PM EST |
| 10.00 | 14.50 | 19.00 | 16.75 | 17.10 | 0.00 | 0.00% | 1.68 | 0 | 545 | 3.25 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 11.00 | 13.50 | 18.00 | 15.75 | 6.40 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 1:58:56 PM EST |
| 12.00 | 12.50 | 17.00 | 14.75 | 9.30 | 0.00 | 0.00% | 1.23 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 1:58:56 PM EST |
| 13.00 | 11.50 | 16.00 | 13.75 | 12.10 | 0.00 | 0.00% | 1.06 | 0 | 5 | 2.48 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/27/2025 1:58:56 PM EST |
| 14.00 | 10.50 | 15.40 | 12.95 | 15.00 | 0.00 | 0.00% | 0.92 | 0 | 19 | 2.48 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 15.00 | 9.70 | 14.00 | 11.85 | 13.70 | 0.00 | 0.00% | 0.79 | 0 | 280 | 2.09 | 0.98 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 16.00 | 8.90 | 13.00 | 10.95 | 14.00 | 0.00 | 0.00% | 0.68 | 0 | 74 | 1.92 | 0.97 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 17.00 | 8.00 | 12.00 | 10.00 | 9.40 | 0.00 | 0.00% | 0.59 | 0 | 116 | 1.75 | 0.96 | 0.01 | -0.01 | 10/6/2025 | 10/27/2025 1:58:56 PM EST |
| 18.00 | 7.10 | 10.00 | 8.55 | 8.35 | -1.15 | -12.11% | 0.48 | 17 | 142 | 1.17 | 0.94 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 19.00 | 6.50 | 10.00 | 8.25 | 10.70 | 0.00 | 0.00% | 0.43 | 0 | 94 | 1.46 | 0.92 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 20.00 | 6.60 | 9.50 | 8.05 | 7.40 | -0.40 | -5.13% | 0.40 | 2 | 558 | 1.50 | 0.88 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 21.00 | 5.00 | 8.50 | 6.75 | 9.60 | 0.00 | 0.00% | 0.32 | 0 | 114 | 1.35 | 0.85 | 0.03 | -0.03 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 22.00 | 4.00 | 8.00 | 6.00 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 498 | 1.37 | 0.81 | 0.03 | -0.03 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 23.00 | 4.50 | 7.50 | 6.00 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 67 | 0.88 | 0.77 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 24.00 | 3.40 | 5.10 | 4.25 | 6.07 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.54 | 0.72 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 25.00 | 3.80 | 4.30 | 4.05 | 3.45 | -0.75 | -17.86% | 0.16 | 1 | 355 | 0.64 | 0.67 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 26.00 | 3.00 | 3.90 | 3.45 | 3.40 | -0.40 | -10.53% | 0.13 | 2 | 49 | 0.63 | 0.63 | 0.05 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 27.00 | 2.50 | 4.00 | 3.25 | 3.61 | 0.00 | 0.00% | 0.12 | 0 | 402 | 0.89 | 0.58 | 0.05 | -0.04 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 28.00 | 2.20 | 5.00 | 3.60 | 2.51 | -1.74 | -40.95% | 0.13 | 40 | 73 | 0.95 | 0.54 | 0.05 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 29.00 | 1.50 | 2.80 | 2.15 | 3.33 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.68 | 0.50 | 0.05 | -0.04 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 30.00 | 1.75 | 4.50 | 3.13 | 2.50 | -0.02 | -0.80% | 0.10 | 2 | 847 | 1.01 | 0.45 | 0.05 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 31.00 | 0.50 | 4.90 | 2.70 | 3.51 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.96 | 0.42 | 0.04 | -0.04 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 32.00 | 0.30 | 4.90 | 2.60 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.99 | 0.38 | 0.04 | -0.04 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 33.00 | 0.90 | 5.00 | 2.95 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.16 | 0.34 | 0.04 | -0.03 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 34.00 | 0.50 | 4.90 | 2.70 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.14 | 0.31 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 35.00 | 0.75 | 1.50 | 1.13 | 1.50 | -0.30 | -16.67% | 0.03 | 29 | 249 | 0.80 | 0.29 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 36.00 | 0.00 | 5.00 | 2.50 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 120 | 1.87 | 0.25 | 0.04 | -0.03 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 37.00 | 0.05 | 4.00 | 2.03 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.04 | 0.24 | 0.03 | -0.03 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 38.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.95 | 0.20 | 0.03 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.00 | 0.18 | 0.03 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 40.00 | 0.15 | 1.50 | 0.83 | 0.35 | -0.25 | -41.67% | 0.02 | 93 | 1,904 | 0.87 | 0.18 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.09 | 0.14 | 0.03 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 42.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.31 | 0.14 | 0.02 | -0.02 | 9/29/2025 | 10/27/2025 1:58:56 PM EST |
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.18 | 0.11 | 0.02 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 44.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 1.99 | 0.10 | 0.02 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.26 | 0.09 | 0.02 | -0.01 | 10/14/2025 | 10/27/2025 1:58:56 PM EST |
| 47.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.92 | 0.07 | 0.02 | -0.01 | 3/24/2025 | 10/27/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 4.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 130 | 2.20 | 0.05 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 6.00 | 0.00 | 3.00 | 1.50 | % | 0.25 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 1:58:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:58:56 PM EST |
| 10.00 | 0.00 | 3.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 30 | 3.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/27/2025 1:58:56 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 1:58:56 PM EST |
| 12.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 57 | 3.25 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:58:56 PM EST |
| 13.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 79 | 3.00 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/27/2025 1:58:56 PM EST |
| 14.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 31 | 3.25 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 10/27/2025 1:58:56 PM EST |
| 15.00 | 0.05 | 2.50 | 1.28 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 386 | 1.57 | -0.02 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 1:58:56 PM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 30 | 2.37 | -0.03 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 17.00 | 0.00 | 3.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 415 | 2.19 | -0.04 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 18.00 | 0.00 | 2.00 | 1.00 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 95 | 1.64 | -0.06 | 0.02 | -0.02 | 9/10/2025 | 10/27/2025 1:58:56 PM EST |
| 19.00 | 0.20 | 0.60 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.80 | -0.08 | 0.02 | -0.02 | 10/16/2025 | 10/27/2025 1:58:56 PM EST |
| 20.00 | 0.05 | 1.45 | 0.75 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 651 | 0.81 | -0.12 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 21.00 | 0.00 | 5.00 | 2.50 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 18 | 2.21 | -0.15 | 0.03 | -0.03 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 22.00 | 0.85 | 1.10 | 0.98 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 309 | 0.79 | -0.19 | 0.03 | -0.03 | 10/9/2025 | 10/27/2025 1:58:56 PM EST |
| 23.00 | 1.15 | 1.30 | 1.23 | 1.40 | +0.20 | +16.67% | 0.05 | 2 | 27 | 0.78 | -0.23 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 24.00 | 0.55 | 2.45 | 1.50 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.73 | -0.28 | 0.04 | -0.03 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 25.00 | 0.80 | 4.60 | 2.70 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 303 | 0.96 | -0.33 | 0.04 | -0.04 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 26.00 | 2.35 | 3.30 | 2.83 | 2.70 | +0.48 | +21.63% | 0.11 | 10 | 56 | 0.87 | -0.37 | 0.05 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 27.00 | 2.15 | 3.80 | 2.98 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.77 | -0.42 | 0.05 | -0.04 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 28.00 | 2.05 | 6.00 | 4.03 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.89 | -0.46 | 0.05 | -0.04 | 9/18/2025 | 10/27/2025 1:58:56 PM EST |
| 29.00 | 3.50 | 5.00 | 4.25 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.79 | -0.50 | 0.05 | -0.04 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 30.00 | 4.30 | 7.50 | 5.90 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.04 | -0.55 | 0.05 | -0.04 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 31.00 | 4.00 | 8.00 | 6.00 | % | 0.19 | 0 | 0 | 1.39 | -0.58 | 0.04 | -0.04 | 10/27/2025 1:58:56 PM EST | |||
| 32.00 | 4.50 | 8.90 | 6.70 | 16.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.44 | -0.62 | 0.04 | -0.04 | 4/4/2025 | 10/27/2025 1:58:56 PM EST |
| 33.00 | 5.50 | 9.50 | 7.50 | % | 0.23 | 0 | 0 | 1.41 | -0.66 | 0.04 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 34.00 | 6.50 | 10.00 | 8.25 | % | 0.24 | 0 | 0 | 1.35 | -0.69 | 0.04 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 35.00 | 7.50 | 11.00 | 9.25 | 18.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.42 | -0.71 | 0.04 | -0.03 | 8/25/2025 | 10/27/2025 1:58:56 PM EST |
| 36.00 | 8.00 | 12.00 | 10.00 | % | 0.28 | 0 | 0 | 1.47 | -0.75 | 0.04 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 37.00 | 9.00 | 13.00 | 11.00 | 20.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.53 | -0.76 | 0.03 | -0.03 | 8/11/2025 | 10/27/2025 1:58:56 PM EST |
| 38.00 | 10.00 | 13.90 | 11.95 | % | 0.31 | 0 | 0 | 1.56 | -0.80 | 0.03 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 39.00 | 10.50 | 14.50 | 12.50 | % | 0.32 | 0 | 0 | 1.50 | -0.82 | 0.03 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 40.00 | 11.50 | 15.50 | 13.50 | % | 0.34 | 0 | 0 | 1.55 | -0.82 | 0.03 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 41.00 | 12.50 | 16.50 | 14.50 | % | 0.35 | 0 | 0 | 1.60 | -0.86 | 0.03 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 42.00 | 13.50 | 17.70 | 15.60 | % | 0.37 | 0 | 0 | 1.70 | -0.86 | 0.02 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 43.00 | 14.50 | 18.70 | 16.60 | % | 0.39 | 0 | 0 | 1.74 | -0.89 | 0.02 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 44.00 | 15.50 | 19.70 | 17.60 | % | 0.40 | 0 | 0 | 1.78 | -0.90 | 0.02 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 45.00 | 16.50 | 20.50 | 18.50 | % | 0.41 | 0 | 0 | 1.77 | -0.91 | 0.02 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 47.00 | 18.50 | 22.50 | 20.50 | % | 0.44 | 0 | 0 | 1.85 | -0.93 | 0.02 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 50.00 | 21.50 | 25.50 | 23.50 | 33.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.95 | -0.95 | 0.01 | -0.01 | 6/25/2025 | 10/27/2025 1:58:56 PM EST |