Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $22.48 as of 3/28/2025 7:19:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.10 | 10.60 | 13.55 | 0.00 | 0.00% | 0 | 0 | 1.68 | 0.97 | 0.01 | -0.01 | 12/6/2024 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 6.40 | 8.70 | % | 0 | 0 | 1.60 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 5.30 | 8.10 | % | 0 | 0 | 0.79 | 0.91 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 4.00 | 7.70 | % | 0 | 0 | 0.94 | 0.87 | 0.04 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 3.70 | 6.90 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.83 | 0.05 | -0.02 | 12/19/2024 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 3.70 | 4.30 | % | 0 | 0 | 0.65 | 0.77 | 0.05 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 3.40 | 3.70 | 7.40 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.71 | 0.06 | -0.02 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 2.85 | 3.10 | 3.05 | +0.25 | +8.93% | 5 | 7 | 0.73 | 0.64 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 2.40 | 2.55 | 2.65 | +0.20 | +8.17% | 11 | 51 | 0.73 | 0.57 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 1.95 | 2.10 | 2.50 | +0.04 | +1.63% | 100 | 4 | 0.72 | 0.50 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 1.55 | 1.75 | 1.55 | -0.41 | -20.92% | 1 | 12 | 0.72 | 0.44 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 1.25 | 1.45 | 1.30 | 0.00 | 0.00% | 2 | 68 | 0.72 | 0.38 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 1.00 | 1.10 | 1.10 | -0.24 | -17.91% | 100 | 544 | 0.71 | 0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 27.00 | 0.75 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 111 | 0.75 | 0.28 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 28.00 | 0.65 | 0.75 | 0.75 | -0.52 | -40.95% | 1 | 38 | 0.72 | 0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 29.00 | 0.50 | 0.65 | 0.55 | -0.60 | -52.18% | 2 | 20 | 0.73 | 0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 369 | 0.73 | 0.17 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 31.00 | 0.30 | 0.40 | 3.20 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.14 | 0.04 | -0.01 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 32.00 | 0.25 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 256 | 0.74 | 0.12 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 33.00 | 0.20 | 0.30 | 0.20 | -0.03 | -13.05% | 5 | 59 | 0.75 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 34.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.75 | 0.08 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 0.25 | 1.34 | 0.00 | 0.00% | 0 | 345 | 0.76 | 0.07 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.20 | 3.20 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.05 | 0.02 | -0.01 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.70 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.03 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.75 | 4.31 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 193 | 1.19 | 0.02 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 303 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.40 | 1.36 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.09 | 0.03 | -0.01 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 0.35 | 0.50 | 1.74 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.13 | 0.04 | -0.02 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 18 | 0.75 | -0.17 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.85 | 1.00 | 0.95 | -0.05 | -5.00% | 2 | 3 | 0.73 | -0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 1.20 | 1.35 | 1.23 | -0.12 | -8.89% | 9 | 16 | 0.73 | -0.29 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 1.60 | 1.75 | 1.53 | -0.15 | -8.93% | 7 | 20 | 0.72 | -0.36 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 2.10 | 2.25 | 2.27 | 0.00 | 0.00% | 2 | 330 | 0.72 | -0.43 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 2.65 | 2.80 | 2.75 | 0.00 | 0.00% | 1 | 35 | 0.71 | -0.50 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 24.00 | 3.20 | 3.50 | 3.10 | +0.10 | +3.34% | 19 | 26 | 0.71 | -0.56 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 3.90 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 55 | 0.71 | -0.62 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 26.00 | 4.50 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 81 | 0.68 | -0.68 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 27.00 | 5.20 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.72 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 28.00 | 6.10 | 6.50 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.77 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 29.00 | 7.00 | 7.50 | 5.74 | 0.00 | 0.00% | 0 | 39 | 0.68 | -0.80 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 7.80 | 8.50 | 4.80 | 0.00 | 0.00% | 0 | 248 | 0.69 | -0.83 | 0.04 | -0.02 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 31.00 | 7.30 | 9.70 | 7.17 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.86 | 0.04 | -0.01 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 32.00 | 8.80 | 11.70 | 4.70 | 0.00 | 0.00% | 0 | 8 | 1.39 | -0.88 | 0.03 | -0.01 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 33.00 | 10.30 | 12.70 | 5.20 | 0.00 | 0.00% | 0 | 26 | 1.52 | -0.90 | 0.03 | -0.01 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 34.00 | 10.10 | 13.90 | 12.00 | 0.00 | 0.00% | 0 | 15 | 1.57 | -0.92 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 11.50 | 14.90 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.93 | 0.02 | -0.01 | 12/10/2024 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 12.10 | 15.50 | 10.88 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.95 | 0.02 | -0.01 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 12.60 | 16.50 | % | 0 | 0 | 1.58 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 38.00 | 13.60 | 17.50 | % | 0 | 0 | 1.62 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 39.00 | 14.60 | 18.90 | % | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 15.60 | 20.00 | % | 0 | 0 | 1.89 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 16.60 | 21.00 | % | 0 | 0 | 1.94 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 17.60 | 21.90 | % | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 18.60 | 23.00 | % | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 44.00 | 19.70 | 23.70 | % | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 20.50 | 24.70 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 46.00 | 21.60 | 26.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 23.20 | 27.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 48.00 | 23.50 | 28.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 24.50 | 29.40 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 25.50 | 29.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |