Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $25.75 as of 2/4/2025 8:47:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.00 | 15.40 | 14.61 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.99 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 14.00 | 10.00 | 14.50 | % | 0 | 0 | 2.48 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 9.20 | 13.50 | 10.95 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.98 | 0.01 | -0.01 | 9/5/2024 | 2/4/2025 3:59:49 PM EST |
| 16.00 | 8.30 | 12.50 | % | 0 | 0 | 2.08 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 17.00 | 7.10 | 11.50 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.95 | 0.01 | -0.01 | 7/17/2024 | 2/4/2025 3:59:49 PM EST |
| 18.00 | 6.70 | 10.50 | % | 0 | 0 | 1.40 | 0.92 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 19.00 | 6.10 | 9.30 | % | 0 | 0 | 0.89 | 0.89 | 0.03 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 20.00 | 6.20 | 8.00 | 4.97 | 0.00 | 0.00% | 0 | 23 | 1.03 | 0.86 | 0.03 | -0.02 | 1/14/2025 | 2/4/2025 3:59:49 PM EST |
| 21.00 | 4.50 | 7.70 | % | 0 | 0 | 0.96 | 0.82 | 0.04 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 22.00 | 3.90 | 6.90 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.77 | 0.04 | -0.02 | 11/6/2024 | 2/4/2025 3:59:49 PM EST |
| 23.00 | 3.70 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 44 | 0.95 | 0.72 | 0.05 | -0.03 | 11/1/2024 | 2/4/2025 3:59:49 PM EST |
| 24.00 | 3.60 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 87 | 0.94 | 0.67 | 0.06 | -0.03 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 2.75 | 4.00 | 3.33 | 0.00 | 0.00% | 0 | 172 | 0.82 | 0.61 | 0.06 | -0.03 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 26.00 | 1.35 | 4.00 | 3.07 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.54 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 27.00 | 0.70 | 2.65 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.48 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 2.45 | 2.60 | 0.00 | 0.00% | 0 | 585 | 0.56 | 0.43 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 2.00 | 2.24 | 0.00 | 0.00% | 0 | 41 | 0.80 | 0.37 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.55 | 1.40 | -0.10 | -6.67% | 6 | 75 | 0.58 | 0.33 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 31.00 | 1.00 | 1.55 | 1.62 | 0.00 | 0.00% | 0 | 313 | 0.81 | 0.29 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 2.75 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.25 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 2.95 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.88 | 0.22 | 0.04 | -0.02 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 3.00 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.19 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.88 | 0.17 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 4.00 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.12 | 0.03 | -0.01 | 12/23/2024 | 2/4/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 2.00 | % | 0 | 0 | 1.39 | 0.11 | 0.03 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 41 | 1.44 | 0.09 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.07 | 0.02 | -0.01 | 9/13/2024 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.83 | 0.07 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 65 | 1.19 | 0.04 | 0.01 | -0.01 | 1/2/2025 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.00 | % | 0 | 0 | 2.57 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 2.00 | % | 0 | 0 | 2.36 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.43 | 0.00 | 0.00% | 0 | 45 | 1.78 | -0.02 | 0.01 | -0.01 | 11/27/2024 | 2/4/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 2.00 | 1.46 | 0.00 | 0.00% | 0 | 10 | 1.99 | -0.03 | 0.01 | -0.01 | 1/8/2025 | 2/4/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.42 | -0.05 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 22 | 0.98 | -0.08 | 0.02 | -0.01 | 1/14/2025 | 2/4/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 2.70 | 0.61 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.11 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 1.70 | 0.71 | 0.00 | 0.00% | 0 | 16 | 0.84 | -0.14 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 21.00 | 0.55 | 1.95 | 0.65 | -0.35 | -35.00% | 2 | 7 | 0.96 | -0.18 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.23 | 0.04 | -0.02 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 4.00 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.28 | 0.05 | -0.03 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 4.00 | 1.66 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.33 | 0.06 | -0.03 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 1.95 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 94 | 0.73 | -0.39 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 26.00 | 2.65 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 21 | 0.79 | -0.46 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 27.00 | 2.90 | 3.80 | 3.36 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.52 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 28.00 | 2.20 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.57 | 0.06 | -0.03 | 8/1/2024 | 2/4/2025 3:59:49 PM EST |
| 29.00 | 4.40 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 34 | 0.83 | -0.63 | 0.06 | -0.03 | 1/3/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 4.40 | 7.20 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.67 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 31.00 | 5.20 | 7.80 | % | 0 | 0 | 0.84 | -0.71 | 0.05 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 32.00 | 5.20 | 8.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.75 | 0.05 | -0.02 | 11/11/2024 | 2/4/2025 3:59:49 PM EST |
| 33.00 | 6.10 | 10.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.78 | 0.04 | -0.02 | 8/1/2024 | 2/4/2025 3:59:49 PM EST |
| 34.00 | 6.60 | 10.00 | % | 0 | 0 | 0.93 | -0.81 | 0.04 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 8.10 | 10.60 | 8.42 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.83 | 0.04 | -0.02 | 11/11/2024 | 2/4/2025 3:59:49 PM EST |
| 36.00 | 8.50 | 12.40 | % | 0 | 0 | 1.43 | -0.88 | 0.03 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 37.00 | 9.70 | 13.10 | % | 0 | 0 | 1.39 | -0.89 | 0.03 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 38.00 | 10.90 | 13.90 | % | 0 | 0 | 1.38 | -0.91 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 39.00 | 11.70 | 15.50 | % | 0 | 0 | 1.61 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 12.70 | 16.00 | % | 0 | 0 | 1.50 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 45.00 | 17.50 | 21.00 | % | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:49 PM EST |