Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $29.38 as of 4/29/2026 9:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.60 | 17.50 | 15.05 | % | 1.07 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 15.00 | 11.50 | 16.50 | 14.00 | 9.95 | 0.00 | 0.00% | 0.93 | 0 | 122 | 4.27 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 10.60 | 15.50 | 13.05 | % | 0.82 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 17.00 | 9.60 | 14.50 | 12.05 | 6.48 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 8.50 | 13.50 | 11.00 | 6.11 | 0.00 | 0.00% | 0.61 | 0 | 22 | 3.40 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 8.00 | 12.50 | 10.25 | 6.13 | 0.00 | 0.00% | 0.54 | 0 | 6 | 3.14 | 0.99 | 0.01 | -0.01 | 3/24/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 7.00 | 11.50 | 9.25 | 8.30 | 0.00 | 0.00% | 0.46 | 0 | 24 | 2.90 | 0.98 | 0.01 | -0.01 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 21.00 | 6.00 | 10.50 | 8.25 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 29 | 2.67 | 0.96 | 0.01 | -0.02 | 4/14/2026 | 4/29/2026 1:59:04 PM EST |
| 22.00 | 5.10 | 9.50 | 7.30 | 8.30 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.61 | 0.94 | 0.02 | -0.02 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 23.00 | 4.20 | 8.50 | 6.35 | 8.78 | 0.00 | 0.00% | 0.28 | 0 | 25 | 2.49 | 0.91 | 0.03 | -0.03 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 24.00 | 4.60 | 7.90 | 6.25 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 39 | 2.27 | 0.87 | 0.04 | -0.04 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 25.00 | 2.65 | 7.00 | 4.83 | 5.79 | 0.00 | 0.00% | 0.19 | 0 | 205 | 2.05 | 0.81 | 0.05 | -0.05 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 26.00 | 1.55 | 6.00 | 3.78 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 46 | 2.07 | 0.75 | 0.06 | -0.06 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 27.00 | 2.90 | 5.50 | 4.20 | 3.39 | 0.00 | 0.00% | 0.16 | 0 | 145 | 1.07 | 0.69 | 0.06 | -0.06 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 28.00 | 2.35 | 2.75 | 2.55 | 3.44 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.88 | 0.62 | 0.07 | -0.07 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 29.00 | 1.85 | 2.25 | 2.05 | 2.34 | 0.00 | 0.00% | 0.07 | 0 | 258 | 0.87 | 0.55 | 0.07 | -0.07 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 30.00 | 1.45 | 1.80 | 1.63 | 1.80 | -0.84 | -31.82% | 0.05 | 4 | 372 | 0.87 | 0.47 | 0.08 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 31.00 | 0.00 | 1.40 | 0.70 | 1.65 | -0.55 | -25.00% | 0.02 | 35 | 66 | 0.80 | 0.40 | 0.08 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.81 | 0.32 | 0.07 | -0.06 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 33.00 | 0.05 | 0.80 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.80 | 0.26 | 0.07 | -0.05 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 34.00 | 0.45 | 0.60 | 0.53 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.83 | 0.20 | 0.06 | -0.04 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.40 | -50.00% | 0.01 | 5 | 596 | 0.80 | 0.15 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.96 | 0.12 | 0.04 | -0.03 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 20 | 3.03 | 0.10 | 0.04 | -0.03 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.41 | 0.07 | 0.03 | -0.02 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.22 | 0.06 | 0.02 | -0.02 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.00 | 0.03 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 41.00 | 0.10 | 4.90 | 2.50 | % | 0.06 | 0 | 25 | 1.33 | 0.02 | 0.01 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 42.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 46 | 3.48 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 20 | 3.56 | 0.02 | 0.01 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 8 | 3.63 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 39 | 3.71 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:59:04 PM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 47.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 48.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 50.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 6.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 11 | 5.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 17.00 | 0.00 | 2.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.38 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.31 | -0.01 | 0.01 | -0.01 | 4/16/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 0.05 | 1.10 | 0.58 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.49 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 39 | 3.40 | -0.04 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 33 | 3.85 | -0.06 | 0.02 | -0.02 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 23.00 | 0.10 | 4.90 | 2.50 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 55 | 2.15 | -0.09 | 0.03 | -0.03 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.31 | -0.13 | 0.04 | -0.04 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 25.00 | 0.30 | 0.65 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.78 | -0.19 | 0.05 | -0.05 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.84 | -0.25 | 0.06 | -0.06 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 27.00 | 1.10 | 1.40 | 1.25 | 1.20 | +0.40 | +50.00% | 0.05 | 60 | 216 | 0.86 | -0.31 | 0.06 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 28.00 | 1.55 | 1.80 | 1.68 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 261 | 0.88 | -0.38 | 0.07 | -0.07 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 29.00 | 2.00 | 2.35 | 2.18 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.88 | -0.45 | 0.07 | -0.07 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 30.00 | 2.55 | 2.80 | 2.68 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 186 | 0.86 | -0.53 | 0.08 | -0.07 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 31.00 | 1.00 | 3.50 | 2.25 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.86 | -0.60 | 0.08 | -0.06 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 32.00 | 1.55 | 6.40 | 3.98 | 3.43 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.81 | -0.68 | 0.07 | -0.06 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 33.00 | 2.50 | 6.90 | 4.70 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.98 | -0.74 | 0.07 | -0.05 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 34.00 | 3.10 | 7.90 | 5.50 | % | 0.16 | 0 | 4 | 1.75 | -0.80 | 0.06 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 35.00 | 4.00 | 8.40 | 6.20 | % | 0.18 | 0 | 0 | 1.65 | -0.85 | 0.05 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 36.00 | 5.00 | 9.40 | 7.20 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.71 | -0.88 | 0.04 | -0.03 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 37.00 | 6.00 | 10.40 | 8.20 | % | 0.22 | 0 | 0 | 2.03 | -0.90 | 0.04 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 38.00 | 7.00 | 11.50 | 9.25 | % | 0.24 | 0 | 0 | 2.17 | -0.93 | 0.03 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 39.00 | 8.00 | 12.50 | 10.25 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.26 | -0.94 | 0.02 | -0.02 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 40.00 | 8.50 | 13.50 | 11.00 | % | 0.28 | 0 | 0 | 2.34 | -0.97 | 0.01 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 41.00 | 9.50 | 14.50 | 12.00 | % | 0.29 | 0 | 0 | 2.42 | -0.98 | 0.01 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 42.00 | 10.50 | 15.50 | 13.00 | % | 0.31 | 0 | 1 | 2.08 | -0.98 | 0.01 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 43.00 | 11.50 | 16.50 | 14.00 | % | 0.33 | 0 | 0 | 2.58 | -0.98 | 0.01 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 44.00 | 12.50 | 17.50 | 15.00 | % | 0.34 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 45.00 | 13.50 | 18.50 | 16.00 | % | 0.36 | 0 | 0 | 2.72 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 46.00 | 14.50 | 19.50 | 17.00 | % | 0.37 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 47.00 | 15.50 | 20.50 | 18.00 | % | 0.38 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 48.00 | 16.50 | 21.50 | 19.00 | % | 0.40 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 49.00 | 17.50 | 22.50 | 20.00 | % | 0.41 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 50.00 | 18.50 | 23.50 | 21.00 | % | 0.42 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST |