Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $30.43 as of 2/21/2025 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 5.80 | 10.00 | % | 0 | 0 | 0.99 | 0.77 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 26.00 | 5.80 | 9.20 | 7.85 | % | 2 | 0 | 1.09 | 0.74 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 27.00 | 4.70 | 8.80 | % | 0 | 0 | 1.04 | 0.70 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 28.00 | 3.60 | 6.90 | % | 0 | 0 | 0.82 | 0.67 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 29.00 | 3.90 | 7.20 | % | 0 | 0 | 1.01 | 0.64 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 30.00 | 3.20 | 7.10 | 6.10 | -0.50 | -7.58% | 3 | 3 | 1.03 | 0.60 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 31.00 | 2.30 | 6.40 | % | 0 | 0 | 0.94 | 0.57 | 0.03 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 32.00 | 2.00 | 6.00 | % | 0 | 0 | 0.95 | 0.54 | 0.03 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 33.00 | 2.15 | 4.50 | 5.00 | % | 1 | 0 | 0.88 | 0.51 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 34.00 | 1.15 | 5.40 | % | 0 | 0 | 0.94 | 0.48 | 0.03 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 1.00 | 5.40 | % | 0 | 0 | 0.99 | 0.45 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 36.00 | 0.70 | 4.10 | % | 0 | 0 | 0.86 | 0.42 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 37.00 | 1.35 | 2.95 | 2.65 | -0.78 | -22.75% | 1 | 504 | 0.88 | 0.39 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 38.00 | 0.55 | 4.30 | % | 0 | 0 | 0.97 | 0.36 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 39.00 | 0.00 | 4.90 | % | 0 | 0 | 1.61 | 0.34 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.30 | 4.00 | % | 0 | 0 | 0.98 | 0.31 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 41.00 | 0.00 | 3.30 | % | 0 | 0 | 1.38 | 0.29 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 3.80 | % | 0 | 0 | 1.48 | -0.23 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 26.00 | 1.20 | 4.90 | 2.15 | % | 1 | 0 | 1.17 | -0.26 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 27.00 | 1.15 | 4.40 | % | 0 | 0 | 0.99 | -0.30 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 28.00 | 1.30 | 5.30 | % | 0 | 0 | 1.01 | -0.33 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 29.00 | 1.55 | 5.70 | % | 0 | 0 | 0.98 | -0.36 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 30.00 | 2.20 | 5.50 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.40 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 31.00 | 2.55 | 6.50 | % | 0 | 0 | 0.94 | -0.43 | 0.03 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 32.00 | 3.60 | 7.00 | % | 0 | 0 | 0.98 | -0.46 | 0.03 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 33.00 | 3.60 | 8.00 | % | 0 | 0 | 0.94 | -0.49 | 0.03 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 34.00 | 4.50 | 8.80 | % | 0 | 0 | 0.98 | -0.52 | 0.03 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 5.30 | 9.30 | % | 0 | 0 | 0.96 | -0.55 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 36.00 | 6.10 | 10.00 | % | 0 | 0 | 0.96 | -0.58 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 37.00 | 6.60 | 11.00 | % | 0 | 0 | 1.45 | -0.61 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 38.00 | 7.50 | 11.90 | % | 0 | 0 | 1.49 | -0.64 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 39.00 | 8.60 | 12.20 | % | 0 | 0 | 1.39 | -0.66 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 40.00 | 9.40 | 12.80 | % | 0 | 0 | 1.35 | -0.69 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 41.00 | 10.40 | 14.00 | % | 0 | 0 | 1.44 | -0.71 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST |