Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $28.30 as of 2/24/2026 7:39:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.50 | 16.40 | 13.95 | % | 0.73 | 0 | 0 | 2.31 | 0.91 | 0.01 | -0.02 | 2/24/2026 3:59:25 PM EST | |||
| 20.00 | 10.50 | 15.40 | 12.95 | 8.79 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.16 | 0.89 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:25 PM EST |
| 21.00 | 10.00 | 14.50 | 12.25 | % | 0.58 | 0 | 0 | 2.05 | 0.87 | 0.02 | -0.02 | 2/24/2026 3:59:25 PM EST | |||
| 22.00 | 9.00 | 13.90 | 11.45 | 9.50 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.04 | 0.85 | 0.02 | -0.03 | 1/28/2026 | 2/24/2026 3:59:25 PM EST |
| 23.00 | 8.00 | 12.70 | 10.35 | % | 0.45 | 0 | 0 | 1.84 | 0.82 | 0.02 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 24.00 | 7.50 | 11.80 | 9.65 | 8.68 | % | 0.40 | 2 | 0 | 1.74 | 0.80 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:25 PM EST | |
| 25.00 | 7.00 | 10.80 | 8.90 | 8.00 | +2.56 | +47.06% | 0.36 | 2 | 0 | 1.61 | 0.77 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 26.00 | 6.00 | 10.20 | 8.10 | 7.88 | % | 0.31 | 1 | 0 | 1.60 | 0.75 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST | |
| 27.00 | 5.50 | 9.00 | 7.25 | 4.38 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.95 | 0.72 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 3:59:25 PM EST |
| 28.00 | 5.00 | 9.00 | 7.00 | 5.37 | +0.56 | +11.65% | 0.25 | 2 | 2 | 1.07 | 0.69 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 29.00 | 4.50 | 8.00 | 6.25 | % | 0.22 | 0 | 0 | 1.03 | 0.66 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 30.00 | 5.20 | 6.40 | 5.80 | 5.71 | +2.51 | +78.44% | 0.19 | 43 | 58 | 1.05 | 0.63 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 31.00 | 4.20 | 6.00 | 5.10 | 4.78 | +3.73 | +355.24% | 0.16 | 3 | 15 | 1.00 | 0.60 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 32.00 | 3.40 | 6.00 | 4.70 | 4.70 | -1.90 | -28.79% | 0.15 | 41 | 2 | 1.00 | 0.57 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 33.00 | 2.50 | 6.20 | 4.35 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.02 | 0.53 | 0.03 | -0.04 | 1/28/2026 | 2/24/2026 3:59:25 PM EST |
| 34.00 | 2.55 | 4.40 | 3.48 | 3.84 | -0.66 | -14.67% | 0.10 | 1 | 2 | 0.91 | 0.50 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 35.00 | 2.80 | 4.50 | 3.65 | 3.00 | -3.60 | -54.55% | 0.10 | 1 | 4 | 1.02 | 0.46 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 36.00 | 1.00 | 4.90 | 2.95 | 2.50 | -3.96 | -61.30% | 0.08 | 1 | 1 | 0.93 | 0.43 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 37.00 | 0.50 | 4.90 | 2.70 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.92 | 0.39 | 0.03 | -0.04 | 1/28/2026 | 2/24/2026 3:59:25 PM EST |
| 38.00 | 1.55 | 3.00 | 2.28 | 2.60 | +0.77 | +42.08% | 0.06 | 1 | 10 | 0.91 | 0.36 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 39.00 | 0.50 | 3.40 | 1.95 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.86 | 0.32 | 0.03 | -0.03 | 1/14/2026 | 2/24/2026 3:59:25 PM EST |
| 40.00 | 1.65 | 2.55 | 2.10 | 1.80 | +0.85 | +89.48% | 0.05 | 19 | 7 | 0.91 | 0.29 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.62 | 0.29 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 42.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.67 | 0.27 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.72 | 0.25 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.76 | 0.22 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.80 | 0.20 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 46.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.85 | 0.18 | 0.02 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 47.00 | 0.00 | 4.90 | 2.45 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.89 | 0.17 | 0.02 | -0.03 | 2/17/2026 | 2/24/2026 3:59:25 PM EST |
| 48.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.92 | 0.15 | 0.02 | -0.02 | 1/15/2026 | 2/24/2026 3:59:25 PM EST |
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.96 | 0.14 | 0.02 | -0.02 | 2/24/2026 3:59:25 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.00 | 0.12 | 0.02 | -0.02 | 2/24/2026 3:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.82 | -0.09 | 0.01 | -0.02 | 2/24/2026 3:59:25 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2.64 | -0.11 | 0.01 | -0.02 | 2/19/2026 | 2/24/2026 3:59:25 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.47 | -0.13 | 0.02 | -0.02 | 2/24/2026 3:59:25 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.32 | -0.15 | 0.02 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.17 | -0.18 | 0.02 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 2.03 | -0.20 | 0.02 | -0.03 | 1/20/2026 | 2/24/2026 3:59:25 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 3.13 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.13 | -0.23 | 0.02 | -0.04 | 2/20/2026 | 2/24/2026 3:59:25 PM EST |
| 26.00 | 0.90 | 3.00 | 1.95 | 2.82 | % | 0.07 | 1 | 0 | 0.97 | -0.25 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST | |
| 27.00 | 1.05 | 3.00 | 2.03 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.89 | -0.28 | 0.02 | -0.04 | 2/10/2026 | 2/24/2026 3:59:25 PM EST |
| 28.00 | 2.05 | 2.85 | 2.45 | 2.62 | % | 0.09 | 8 | 0 | 0.91 | -0.31 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST | |
| 29.00 | 2.00 | 3.80 | 2.90 | % | 0.10 | 0 | 0 | 0.91 | -0.34 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 30.00 | 2.80 | 3.90 | 3.35 | 3.00 | -3.78 | -55.76% | 0.11 | 1 | 11 | 0.91 | -0.37 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST |
| 31.00 | 2.80 | 6.50 | 4.65 | 4.43 | % | 0.15 | 1 | 0 | 1.08 | -0.40 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:25 PM EST | |
| 32.00 | 3.30 | 7.00 | 5.15 | % | 0.16 | 0 | 0 | 1.06 | -0.43 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 33.00 | 3.10 | 7.50 | 5.30 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.97 | -0.47 | 0.03 | -0.04 | 1/15/2026 | 2/24/2026 3:59:25 PM EST |
| 34.00 | 4.60 | 8.00 | 6.30 | % | 0.19 | 0 | 0 | 1.04 | -0.50 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 35.00 | 3.90 | 8.50 | 6.20 | % | 0.18 | 0 | 0 | 0.87 | -0.54 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 36.00 | 6.00 | 9.00 | 7.50 | % | 0.21 | 0 | 0 | 1.01 | -0.57 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 37.00 | 6.60 | 9.50 | 8.05 | % | 0.22 | 0 | 0 | 0.97 | -0.61 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 38.00 | 6.00 | 10.50 | 8.25 | % | 0.22 | 0 | 0 | 1.36 | -0.64 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 39.00 | 7.00 | 11.00 | 9.00 | % | 0.23 | 0 | 0 | 1.31 | -0.68 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 40.00 | 8.80 | 11.50 | 10.15 | % | 0.25 | 0 | 0 | 0.92 | -0.70 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 41.00 | 8.60 | 12.50 | 10.55 | % | 0.26 | 0 | 0 | 1.31 | -0.71 | 0.03 | -0.04 | 2/24/2026 3:59:25 PM EST | |||
| 42.00 | 8.90 | 13.50 | 11.20 | % | 0.27 | 0 | 0 | 1.36 | -0.73 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 43.00 | 9.50 | 14.40 | 11.95 | % | 0.28 | 0 | 0 | 1.38 | -0.75 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 44.00 | 10.10 | 15.00 | 12.55 | % | 0.29 | 0 | 0 | 1.34 | -0.78 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 45.00 | 11.10 | 16.00 | 13.55 | % | 0.30 | 0 | 0 | 1.38 | -0.80 | 0.03 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 46.00 | 12.00 | 16.90 | 14.45 | % | 0.31 | 0 | 0 | 1.40 | -0.82 | 0.02 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 47.00 | 12.60 | 17.50 | 15.05 | % | 0.32 | 0 | 0 | 1.34 | -0.83 | 0.02 | -0.03 | 2/24/2026 3:59:25 PM EST | |||
| 48.00 | 14.00 | 18.50 | 16.25 | % | 0.34 | 0 | 0 | 1.38 | -0.85 | 0.02 | -0.02 | 2/24/2026 3:59:25 PM EST | |||
| 49.00 | 14.60 | 19.50 | 17.05 | % | 0.35 | 0 | 0 | 1.42 | -0.86 | 0.02 | -0.02 | 2/24/2026 3:59:25 PM EST | |||
| 50.00 | 15.60 | 20.50 | 18.05 | % | 0.36 | 0 | 0 | 1.45 | -0.88 | 0.02 | -0.02 | 2/24/2026 3:59:25 PM EST |