Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $28.34 as of 1/7/2026 11:51:59 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 | 21.50 | 26.30 | 23.90 | % | 4.78 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 9.00 | 17.50 | 22.30 | 19.90 | 8.60 | 0.00 | 0.00% | 2.21 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/7/2026 12:59:04 PM EST |
| 10.00 | 16.50 | 21.30 | 18.90 | 17.00 | 0.00 | 0.00% | 1.89 | 0 | 139 | 3.82 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 1/7/2026 12:59:04 PM EST |
| 11.00 | 15.60 | 20.30 | 17.95 | % | 1.63 | 0 | 0 | 3.51 | 0.99 | 0.00 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 12.00 | 14.50 | 18.80 | 16.65 | 14.30 | 0.00 | 0.00% | 1.39 | 0 | 24 | 2.92 | 0.98 | 0.00 | -0.01 | 12/18/2025 | 1/7/2026 12:59:04 PM EST |
| 13.00 | 13.60 | 18.30 | 15.95 | 7.80 | 0.00 | 0.00% | 1.23 | 0 | 3 | 2.99 | 0.97 | 0.00 | -0.01 | 9/15/2025 | 1/7/2026 12:59:04 PM EST |
| 14.00 | 12.60 | 17.30 | 14.95 | 8.50 | 0.00 | 0.00% | 1.07 | 0 | 3 | 2.77 | 0.96 | 0.01 | -0.01 | 9/16/2025 | 1/7/2026 12:59:04 PM EST |
| 15.00 | 12.00 | 16.30 | 14.15 | 13.00 | 0.00 | 0.00% | 0.94 | 0 | 130 | 2.57 | 0.95 | 0.01 | -0.02 | 12/29/2025 | 1/7/2026 12:59:04 PM EST |
| 16.00 | 11.00 | 15.40 | 13.20 | 10.42 | 0.00 | 0.00% | 0.82 | 0 | 143 | 2.43 | 0.94 | 0.01 | -0.02 | 12/3/2025 | 1/7/2026 12:59:04 PM EST |
| 17.00 | 10.50 | 14.30 | 12.40 | 12.80 | 0.00 | 0.00% | 0.73 | 0 | 94 | 2.20 | 0.92 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 18.00 | 9.30 | 13.50 | 11.40 | 8.80 | 0.00 | 0.00% | 0.63 | 0 | 133 | 2.12 | 0.90 | 0.01 | -0.03 | 12/22/2025 | 1/7/2026 12:59:04 PM EST |
| 19.00 | 8.50 | 12.50 | 10.50 | 5.75 | 0.00 | 0.00% | 0.55 | 0 | 113 | 1.96 | 0.88 | 0.02 | -0.03 | 11/13/2025 | 1/7/2026 12:59:04 PM EST |
| 20.00 | 9.00 | 11.00 | 10.00 | 9.64 | +1.14 | +13.42% | 0.50 | 2 | 207 | 1.04 | 0.85 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 21.00 | 7.80 | 9.10 | 8.45 | 7.60 | 0.00 | 0.00% | 0.40 | 0 | 82 | 1.25 | 0.83 | 0.02 | -0.04 | 12/8/2025 | 1/7/2026 12:59:04 PM EST |
| 22.00 | 7.00 | 10.20 | 8.60 | 8.28 | +0.08 | +0.98% | 0.39 | 1 | 224 | 1.76 | 0.80 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 23.00 | 5.50 | 9.50 | 7.50 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 294 | 1.71 | 0.78 | 0.02 | -0.04 | 12/4/2025 | 1/7/2026 12:59:04 PM EST |
| 24.00 | 4.50 | 9.00 | 6.75 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 127 | 1.72 | 0.75 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 25.00 | 5.60 | 6.40 | 6.00 | 5.90 | +0.58 | +10.91% | 0.24 | 18 | 9,568 | 0.96 | 0.72 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 26.00 | 3.70 | 6.00 | 4.85 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 607 | 0.82 | 0.68 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 27.00 | 4.50 | 6.50 | 5.50 | 5.05 | +0.21 | +4.34% | 0.20 | 3 | 69 | 1.16 | 0.65 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 28.00 | 3.90 | 4.90 | 4.40 | 4.35 | +0.15 | +3.58% | 0.16 | 1 | 38 | 1.02 | 0.61 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 29.00 | 3.50 | 4.90 | 4.20 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 214 | 1.06 | 0.57 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 30.00 | 3.00 | 4.00 | 3.50 | 3.76 | +0.31 | +8.99% | 0.12 | 25 | 2,411 | 0.98 | 0.53 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 31.00 | 2.60 | 3.50 | 3.05 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 146 | 0.98 | 0.49 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 12:59:04 PM EST |
| 32.00 | 2.20 | 3.20 | 2.70 | 2.79 | +0.19 | +7.31% | 0.08 | 2 | 96 | 0.97 | 0.45 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 33.00 | 1.85 | 4.90 | 3.38 | 1.56 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.20 | 0.42 | 0.04 | -0.04 | 1/5/2026 | 1/7/2026 12:59:04 PM EST |
| 34.00 | 0.50 | 2.60 | 1.55 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.79 | 0.37 | 0.04 | -0.04 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 35.00 | 1.55 | 2.00 | 1.78 | 1.80 | -0.05 | -2.71% | 0.05 | 32 | 9,705 | 0.93 | 0.34 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 36.00 | 0.10 | 4.90 | 2.50 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.09 | 0.31 | 0.04 | -0.04 | 12/5/2025 | 1/7/2026 12:59:04 PM EST |
| 37.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.08 | 0.28 | 0.04 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 38.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.91 | 0.27 | 0.03 | -0.04 | 10/20/2025 | 1/7/2026 12:59:04 PM EST |
| 39.00 | 0.00 | 1.45 | 0.73 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.05 | 0.22 | 0.03 | -0.03 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.12 | 0.20 | 0.03 | -0.03 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.07 | 0.19 | 0.03 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 42.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.12 | 0.17 | 0.03 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.17 | 0.15 | 0.02 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 44.00 | 0.20 | 4.70 | 2.45 | % | 0.06 | 0 | 0 | 2.21 | 0.14 | 0.02 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 45.00 | 0.20 | 0.65 | 0.43 | 0.59 | +0.29 | +96.67% | 0.01 | 5 | 2 | 0.82 | 0.08 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 12:59:04 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 | 1/7/2026 12:59:04 PM EST | |||
| 9.00 | 0.00 | 1.90 | 0.95 | 0.29 | 0.00 | 0.00% | 0.11 | 0 | 7 | 3.79 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/7/2026 12:59:04 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.99 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.21 | -0.01 | 0.00 | -0.01 | 7/31/2025 | 1/7/2026 12:59:04 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.79 | -0.02 | 0.00 | -0.01 | 10/8/2025 | 1/7/2026 12:59:04 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.19 | 0 | 127 | 4.43 | -0.03 | 0.00 | -0.01 | 12/30/2025 | 1/7/2026 12:59:04 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.18 | 0 | 9 | 4.11 | -0.04 | 0.01 | -0.01 | 9/3/2025 | 1/7/2026 12:59:04 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 94 | 2.40 | -0.05 | 0.01 | -0.02 | 11/7/2025 | 1/7/2026 12:59:04 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.15 | 0 | 34 | 3.55 | -0.06 | 0.01 | -0.02 | 10/8/2025 | 1/7/2026 12:59:04 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 2.49 | 0.00 | 0.00% | 0.14 | 0 | 46 | 3.31 | -0.08 | 0.01 | -0.02 | 11/21/2025 | 1/7/2026 12:59:04 PM EST |
| 18.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 81 | 2.13 | -0.10 | 0.01 | -0.03 | 12/29/2025 | 1/7/2026 12:59:04 PM EST |
| 19.00 | 0.25 | 2.50 | 1.38 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 86 | 1.43 | -0.12 | 0.02 | -0.03 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.20 | -0.15 | 0.02 | -0.04 | 1/5/2026 | 1/7/2026 12:59:04 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 37 | 2.50 | -0.17 | 0.02 | -0.04 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 22.00 | 1.05 | 2.05 | 1.55 | 1.10 | -0.12 | -9.84% | 0.07 | 1 | 296 | 1.17 | -0.20 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 23.00 | 1.25 | 2.05 | 1.65 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 237 | 1.10 | -0.22 | 0.02 | -0.04 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 24.00 | 1.40 | 2.25 | 1.83 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 118 | 1.07 | -0.25 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 25.00 | 1.80 | 2.50 | 2.15 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 70 | 1.03 | -0.28 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 26.00 | 2.20 | 2.65 | 2.43 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 57 | 1.05 | -0.32 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 27.00 | 2.55 | 3.50 | 3.03 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.02 | -0.35 | 0.03 | -0.05 | 1/2/2026 | 1/7/2026 12:59:04 PM EST |
| 28.00 | 2.85 | 3.90 | 3.38 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 300 | 0.98 | -0.39 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 29.00 | 3.40 | 4.30 | 3.85 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.99 | -0.43 | 0.04 | -0.05 | 12/23/2025 | 1/7/2026 12:59:04 PM EST |
| 30.00 | 4.00 | 4.90 | 4.45 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.97 | -0.47 | 0.04 | -0.05 | 12/4/2025 | 1/7/2026 12:59:04 PM EST |
| 31.00 | 4.60 | 5.50 | 5.05 | % | 0.16 | 0 | 0 | 0.98 | -0.51 | 0.04 | -0.05 | 1/7/2026 12:59:04 PM EST | |||
| 32.00 | 5.20 | 6.70 | 5.95 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -0.55 | 0.04 | -0.05 | 12/4/2025 | 1/7/2026 12:59:04 PM EST |
| 33.00 | 5.90 | 7.00 | 6.45 | % | 0.20 | 0 | 0 | 0.96 | -0.58 | 0.04 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 34.00 | 5.00 | 7.80 | 6.40 | % | 0.19 | 0 | 0 | 1.17 | -0.63 | 0.04 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 35.00 | 5.60 | 10.00 | 7.80 | % | 0.22 | 0 | 0 | 1.51 | -0.66 | 0.04 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 36.00 | 6.50 | 11.00 | 8.75 | % | 0.24 | 0 | 0 | 1.58 | -0.69 | 0.04 | -0.04 | 1/7/2026 12:59:04 PM EST | |||
| 37.00 | 7.10 | 11.90 | 9.50 | 20.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -0.72 | 0.04 | -0.04 | 8/11/2025 | 1/7/2026 12:59:04 PM EST |
| 38.00 | 8.00 | 12.80 | 10.40 | 14.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.58 | -0.73 | 0.03 | -0.04 | 9/18/2025 | 1/7/2026 12:59:04 PM EST |
| 39.00 | 9.00 | 13.50 | 11.25 | % | 0.29 | 0 | 0 | 1.63 | -0.78 | 0.03 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 40.00 | 9.50 | 14.40 | 11.95 | % | 0.30 | 0 | 0 | 1.66 | -0.80 | 0.03 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 41.00 | 10.50 | 15.40 | 12.95 | % | 0.32 | 0 | 0 | 1.71 | -0.81 | 0.03 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 42.00 | 11.40 | 16.00 | 13.70 | % | 0.33 | 0 | 0 | 1.73 | -0.83 | 0.03 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 43.00 | 12.10 | 16.80 | 14.45 | % | 0.34 | 0 | 0 | 1.65 | -0.85 | 0.02 | -0.03 | 1/7/2026 12:59:04 PM EST | |||
| 44.00 | 13.50 | 17.70 | 15.60 | % | 0.35 | 0 | 0 | 1.66 | -0.86 | 0.02 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 45.00 | 14.10 | 18.70 | 16.40 | 19.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.71 | -0.92 | 0.02 | -0.01 | 10/28/2025 | 1/7/2026 12:59:04 PM EST |