Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $27.43 as of 4/10/2026 8:32:21 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 | 13.00 | 17.50 | 15.25 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 16.00 | 12.00 | 16.50 | 14.25 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 17.00 | 11.00 | 15.70 | 13.35 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 18.00 | 10.00 | 14.70 | 12.35 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 19.00 | 9.00 | 13.50 | 11.25 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 20.00 | 8.10 | 11.90 | 10.00 | 10.25 | +0.25 | +2.50% | 0.50 | 8 | 13 | 0.00 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 21.00 | 7.00 | 11.50 | 9.25 | % | 0.44 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 22.00 | 6.10 | 10.40 | 8.25 | 2.60 | 0.00 | 0.00% | 0.38 | 0 | 7 | 9.80 | 0.98 | 0.01 | -0.03 | 3/27/2026 | 4/16/2026 4:00:03 PM EST |
| 23.00 | 5.50 | 9.00 | 7.25 | 7.40 | +5.05 | +214.90% | 0.32 | 1 | 203 | 8.08 | 0.97 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 24.00 | 4.60 | 7.00 | 5.80 | 6.62 | +3.62 | +120.67% | 0.24 | 2 | 708 | 4.99 | 0.94 | 0.02 | -0.13 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 25.00 | 3.30 | 7.00 | 5.15 | 5.96 | 0.00 | 0.00% | 0.21 | 0 | 140 | 6.60 | 0.90 | 0.04 | -0.24 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 26.00 | 2.40 | 5.30 | 3.85 | 3.75 | -0.65 | -14.78% | 0.15 | 17 | 102 | 4.68 | 0.85 | 0.05 | -0.43 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 27.00 | 1.40 | 5.50 | 3.45 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 91 | 6.08 | 0.80 | 0.06 | -0.58 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 28.00 | 0.20 | 4.90 | 2.55 | 2.53 | +0.03 | +1.20% | 0.09 | 1 | 118 | 6.01 | 0.72 | 0.07 | -0.78 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 4.80 | 2.40 | 1.95 | -0.10 | -4.88% | 0.08 | 1 | 33 | 6.86 | 0.64 | 0.08 | -0.87 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 30.00 | 0.15 | 1.30 | 0.73 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 516 | 1.83 | 0.56 | 0.09 | -0.91 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 4.20 | 2.10 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 46 | 7.14 | 0.47 | 0.09 | -0.91 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.31 | 0.39 | 0.08 | -0.88 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 2 | 4.81 | 0.31 | 0.08 | -0.81 | 4/16/2026 4:00:03 PM EST | |||
| 34.00 | 0.05 | 4.70 | 2.38 | 0.07 | -0.01 | -12.50% | 0.07 | 49 | 66 | 5.46 | 0.24 | 0.07 | -0.61 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 42 | 1.62 | 0.19 | 0.06 | -0.43 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 2 | 4.41 | 0.14 | 0.05 | -0.31 | 4/16/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 55 | 3.43 | 0.10 | 0.04 | -0.21 | 4/16/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 7 | 0.00 | 0.07 | 0.03 | -0.14 | 4/16/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.05 | 0.02 | -0.10 | 4/8/2026 | 4/16/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 8.45 | 0.04 | 0.02 | -0.06 | 4/10/2026 | 4/16/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.03 | 0.01 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.02 | 0.01 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.01 | 0.00 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 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 | 0.13 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | 0.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 1.63 | 0.00 | 0.00% | 0.13 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.00 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 201 | 0.00 | -0.01 | 0.01 | -0.03 | 4/8/2026 | 4/16/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 229 | 0.00 | -0.02 | 0.01 | -0.03 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 3.30 | 1.65 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.00 | -0.03 | 0.02 | -0.06 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.00 | -0.06 | 0.02 | -0.13 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.06 | -40.00% | 0.01 | 1 | 116 | 3.40 | -0.10 | 0.04 | -0.24 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 114 | 2.25 | -0.15 | 0.05 | -0.43 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.00 | -0.20 | 0.06 | -0.58 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 2.90 | 1.45 | 0.30 | -0.01 | -3.23% | 0.05 | 1 | 23 | 6.58 | -0.28 | 0.07 | -0.78 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 4.90 | 2.45 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 8.99 | -0.36 | 0.08 | -0.87 | 4/9/2026 | 4/16/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.80 | -0.44 | 0.09 | -0.91 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 1.40 | 0.70 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.56 | -0.53 | 0.09 | -0.91 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 4.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 6.14 | -0.61 | 0.08 | -0.88 | 4/13/2026 | 4/16/2026 4:00:03 PM EST |
| 33.00 | 0.50 | 4.90 | 2.70 | % | 0.08 | 0 | 0 | 5.11 | -0.69 | 0.08 | -0.81 | 4/16/2026 4:00:03 PM EST | |||
| 34.00 | 1.50 | 6.00 | 3.75 | % | 0.11 | 0 | 0 | 5.77 | -0.76 | 0.07 | -0.61 | 4/16/2026 4:00:03 PM EST | |||
| 35.00 | 2.20 | 7.00 | 4.60 | % | 0.13 | 0 | 0 | 6.23 | -0.81 | 0.06 | -0.43 | 4/16/2026 4:00:03 PM EST | |||
| 36.00 | 3.10 | 7.90 | 5.50 | % | 0.15 | 0 | 0 | 6.50 | -0.86 | 0.05 | -0.31 | 4/16/2026 4:00:03 PM EST | |||
| 37.00 | 4.00 | 8.80 | 6.40 | % | 0.17 | 0 | 0 | 6.73 | -0.90 | 0.04 | -0.21 | 4/16/2026 4:00:03 PM EST | |||
| 38.00 | 5.00 | 9.80 | 7.40 | % | 0.19 | 0 | 0 | 7.12 | -0.93 | 0.03 | -0.14 | 4/16/2026 4:00:03 PM EST | |||
| 39.00 | 6.10 | 11.00 | 8.55 | % | 0.22 | 0 | 0 | 7.82 | -0.95 | 0.02 | -0.10 | 4/16/2026 4:00:03 PM EST | |||
| 40.00 | 7.10 | 12.00 | 9.55 | % | 0.24 | 0 | 0 | 8.16 | -0.96 | 0.02 | -0.06 | 4/16/2026 4:00:03 PM EST | |||
| 41.00 | 8.10 | 13.00 | 10.55 | % | 0.26 | 0 | 0 | 8.50 | -0.97 | 0.01 | -0.04 | 4/16/2026 4:00:03 PM EST | |||
| 42.00 | 9.10 | 14.00 | 11.55 | % | 0.28 | 0 | 0 | 8.81 | -0.98 | 0.01 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 43.00 | 10.10 | 15.00 | 12.55 | % | 0.29 | 0 | 0 | 9.11 | -0.99 | 0.01 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 44.00 | 11.10 | 16.00 | 13.55 | % | 0.31 | 0 | 0 | 9.40 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 45.00 | 12.10 | 17.00 | 14.55 | % | 0.32 | 0 | 0 | 9.68 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 46.00 | 13.10 | 18.00 | 15.55 | % | 0.34 | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 47.00 | 14.10 | 19.00 | 16.55 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 48.00 | 15.10 | 20.00 | 17.55 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 49.00 | 16.10 | 21.00 | 18.55 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST | |||
| 50.00 | 17.10 | 22.00 | 19.55 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:03 PM EST |