Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $27.62 as of 1/30/2026 7:32:26 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 | 12.20 | 15.50 | 13.85 | 13.60 | -0.40 | -2.86% | 0.92 | 2 | 20 | 2.44 | 0.93 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 16.00 | 10.30 | 14.50 | 12.40 | % | 0.78 | 0 | 0 | 2.24 | 0.92 | 0.01 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 17.00 | 9.00 | 13.80 | 11.40 | % | 0.67 | 0 | 0 | 2.19 | 0.90 | 0.01 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 18.00 | 8.00 | 12.80 | 10.40 | % | 0.58 | 0 | 0 | 2.01 | 0.88 | 0.01 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 19.00 | 7.50 | 12.30 | 9.90 | 10.77 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.04 | 0.86 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 20.00 | 6.50 | 10.40 | 8.45 | % | 0.42 | 0 | 0 | 1.54 | 0.84 | 0.02 | -0.05 | 1/30/2026 3:59:47 PM EST | |||
| 21.00 | 6.00 | 10.80 | 8.40 | % | 0.40 | 0 | 0 | 1.89 | 0.81 | 0.02 | -0.05 | 1/30/2026 3:59:47 PM EST | |||
| 22.00 | 5.80 | 10.00 | 7.90 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.79 | 0.79 | 0.02 | -0.05 | 1/9/2026 | 1/30/2026 3:59:47 PM EST |
| 23.00 | 5.70 | 7.60 | 6.65 | 6.61 | % | 0.29 | 4 | 0 | 0.81 | 0.76 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:47 PM EST | |
| 24.00 | 4.90 | 9.00 | 6.95 | 7.61 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.11 | 0.73 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 25.00 | 4.50 | 8.50 | 6.50 | 10.84 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.17 | 0.71 | 0.03 | -0.05 | 1/23/2026 | 1/30/2026 3:59:47 PM EST |
| 26.00 | 4.30 | 6.80 | 5.55 | 6.05 | -0.07 | -1.15% | 0.21 | 10 | 2 | 1.06 | 0.68 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 27.00 | 3.50 | 7.50 | 5.50 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.18 | 0.64 | 0.03 | -0.06 | 1/23/2026 | 1/30/2026 3:59:47 PM EST |
| 28.00 | 2.15 | 7.00 | 4.58 | 6.58 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.06 | 0.61 | 0.03 | -0.06 | 1/26/2026 | 1/30/2026 3:59:47 PM EST |
| 29.00 | 2.50 | 6.50 | 4.50 | 6.47 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.14 | 0.57 | 0.04 | -0.05 | 1/22/2026 | 1/30/2026 3:59:47 PM EST |
| 30.00 | 2.15 | 6.00 | 4.08 | 4.10 | -0.30 | -6.82% | 0.14 | 1 | 44 | 1.13 | 0.54 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 31.00 | 1.50 | 5.50 | 3.50 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.07 | 0.50 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 32.00 | 0.60 | 4.90 | 2.75 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.95 | 0.46 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 3:59:47 PM EST |
| 33.00 | 0.40 | 4.90 | 2.65 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.98 | 0.42 | 0.04 | -0.05 | 1/16/2026 | 1/30/2026 3:59:47 PM EST |
| 34.00 | 0.20 | 4.90 | 2.55 | 4.02 | 0.00 | 0.00% | 0.07 | 0 | 39 | 1.00 | 0.38 | 0.04 | -0.04 | 1/21/2026 | 1/30/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 2.55 | 1.28 | 1.68 | -2.82 | -62.67% | 0.04 | 1 | 44 | 1.13 | 0.36 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 36.00 | 0.10 | 4.90 | 2.50 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.07 | 0.31 | 0.04 | -0.04 | 1/22/2026 | 1/30/2026 3:59:47 PM EST |
| 37.00 | 0.20 | 4.90 | 2.55 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.16 | 0.28 | 0.04 | -0.04 | 1/14/2026 | 1/30/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 4.90 | 2.45 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 58 | 1.89 | 0.28 | 0.03 | -0.04 | 1/21/2026 | 1/30/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.94 | 0.25 | 0.03 | -0.04 | 1/15/2026 | 1/30/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 68 | 1.99 | 0.23 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 4.50 | 2.25 | % | 0.05 | 0 | 0 | 1.94 | 0.21 | 0.03 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 42.00 | 0.00 | 4.90 | 2.45 | 3.38 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.09 | 0.19 | 0.03 | -0.03 | 1/14/2026 | 1/30/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.13 | 0.17 | 0.03 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.18 | 0.15 | 0.02 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.53 | -1.47 | -73.50% | 0.01 | 1 | 16 | 1.11 | 0.11 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.26 | 0.11 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 47.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.30 | 0.10 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 48.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.33 | 0.10 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.37 | 0.09 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.40 | 0.08 | 0.02 | -0.02 | 1/30/2026 3:59:47 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 | % | 0.16 | 0 | 0 | 3.66 | -0.07 | 0.01 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.41 | -0.08 | 0.01 | -0.03 | 1/8/2026 | 1/30/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 1.93 | -0.10 | 0.01 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.96 | -0.12 | 0.01 | -0.04 | 1/8/2026 | 1/30/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.75 | -0.14 | 0.02 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.56 | -0.16 | 0.02 | -0.05 | 1/30/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.39 | -0.19 | 0.02 | -0.05 | 1/8/2026 | 1/30/2026 3:59:47 PM EST |
| 22.00 | 0.10 | 4.90 | 2.50 | % | 0.11 | 0 | 0 | 1.34 | -0.21 | 0.02 | -0.05 | 1/30/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.05 | -0.24 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 24.00 | 0.25 | 3.30 | 1.78 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.93 | -0.27 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 25.00 | 1.45 | 4.80 | 3.13 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 47 | 1.24 | -0.29 | 0.03 | -0.05 | 1/21/2026 | 1/30/2026 3:59:47 PM EST |
| 26.00 | 1.05 | 5.90 | 3.48 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.21 | -0.32 | 0.03 | -0.06 | 1/14/2026 | 1/30/2026 3:59:47 PM EST |
| 27.00 | 2.05 | 6.00 | 4.03 | 3.21 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.22 | -0.36 | 0.03 | -0.06 | 1/12/2026 | 1/30/2026 3:59:47 PM EST |
| 28.00 | 2.05 | 6.90 | 4.48 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 105 | 1.20 | -0.39 | 0.03 | -0.06 | 1/12/2026 | 1/30/2026 3:59:47 PM EST |
| 29.00 | 2.55 | 5.30 | 3.93 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.91 | -0.43 | 0.04 | -0.05 | 1/14/2026 | 1/30/2026 3:59:47 PM EST |
| 30.00 | 3.10 | 7.90 | 5.50 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.15 | -0.46 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 31.00 | 4.00 | 8.20 | 6.10 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 33 | 1.14 | -0.50 | 0.04 | -0.05 | 1/20/2026 | 1/30/2026 3:59:47 PM EST |
| 32.00 | 4.50 | 9.30 | 6.90 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | -0.54 | 0.04 | -0.05 | 1/15/2026 | 1/30/2026 3:59:47 PM EST |
| 33.00 | 5.00 | 9.30 | 7.15 | 5.21 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.60 | -0.58 | 0.04 | -0.05 | 1/13/2026 | 1/30/2026 3:59:47 PM EST |
| 34.00 | 6.00 | 9.80 | 7.90 | % | 0.23 | 0 | 0 | 1.55 | -0.62 | 0.04 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 35.00 | 6.50 | 10.80 | 8.65 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.62 | -0.64 | 0.04 | -0.04 | 1/16/2026 | 1/30/2026 3:59:47 PM EST |
| 36.00 | 7.50 | 11.30 | 9.40 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.56 | -0.69 | 0.04 | -0.04 | 1/20/2026 | 1/30/2026 3:59:47 PM EST |
| 37.00 | 8.00 | 12.30 | 10.15 | % | 0.27 | 0 | 0 | 1.62 | -0.72 | 0.04 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 38.00 | 9.00 | 12.80 | 10.90 | % | 0.29 | 0 | 0 | 1.55 | -0.72 | 0.03 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 39.00 | 9.50 | 13.90 | 11.70 | % | 0.30 | 0 | 0 | 1.63 | -0.75 | 0.03 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 40.00 | 10.50 | 15.40 | 12.95 | % | 0.32 | 0 | 0 | 1.82 | -0.77 | 0.03 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 41.00 | 11.50 | 16.40 | 13.95 | % | 0.34 | 0 | 0 | 1.87 | -0.79 | 0.03 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 42.00 | 12.50 | 17.40 | 14.95 | % | 0.36 | 0 | 0 | 1.92 | -0.81 | 0.03 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 43.00 | 13.50 | 18.40 | 15.95 | % | 0.37 | 0 | 0 | 1.97 | -0.83 | 0.03 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 44.00 | 14.00 | 18.70 | 16.35 | % | 0.37 | 0 | 0 | 1.83 | -0.85 | 0.02 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 45.00 | 15.00 | 19.60 | 17.30 | % | 0.38 | 0 | 0 | 1.85 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 46.00 | 16.00 | 20.00 | 18.00 | % | 0.39 | 0 | 0 | 1.72 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 47.00 | 17.00 | 21.90 | 19.45 | % | 0.41 | 0 | 0 | 2.02 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 48.00 | 18.00 | 22.90 | 20.45 | % | 0.43 | 0 | 0 | 2.06 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 49.00 | 19.00 | 23.90 | 21.45 | % | 0.44 | 0 | 0 | 2.10 | -0.91 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 50.00 | 20.00 | 24.90 | 22.45 | % | 0.45 | 0 | 0 | 2.14 | -0.92 | 0.02 | -0.02 | 1/30/2026 3:59:47 PM EST |