Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $29.99 as of 6/9/2026 7:20:53 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 | 9.00 | 13.90 | 11.45 | % | 0.60 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 20.00 | 8.00 | 12.00 | 10.00 | 9.20 | 0.00 | 0.00% | 0.50 | 0 | 10 | 3.62 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 21.00 | 8.90 | 11.40 | 10.15 | % | 0.48 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 22.00 | 6.00 | 10.50 | 8.25 | % | 0.38 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 23.00 | 5.00 | 9.50 | 7.25 | 7.57 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 24.00 | 5.10 | 9.00 | 7.05 | 6.81 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.25 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 4.70 | 7.60 | 6.15 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.70 | 0.95 | 0.05 | -0.01 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 26.00 | 3.00 | 6.00 | 4.50 | 4.37 | +0.37 | +9.25% | 0.17 | 1 | 9 | 2.05 | 0.90 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 27.00 | 2.00 | 4.60 | 3.30 | 6.52 | 0.00 | 0.00% | 0.12 | 0 | 494 | 1.56 | 0.83 | 0.07 | -0.04 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 28.00 | 1.50 | 4.00 | 2.75 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 149 | 1.56 | 0.74 | 0.09 | -0.06 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 29.00 | 1.30 | 4.90 | 3.10 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 43 | 2.36 | 0.65 | 0.09 | -0.07 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 2.80 | 1.40 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 239 | 1.47 | 0.55 | 0.10 | -0.08 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 31.00 | 0.10 | 5.00 | 2.55 | 2.03 | +0.99 | +95.20% | 0.08 | 10 | 26 | 0.58 | 0.46 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 1.40 | 0.70 | 1.10 | +0.43 | +64.18% | 0.02 | 1 | 167 | 1.15 | 0.37 | 0.09 | -0.07 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 33.00 | 0.20 | 1.40 | 0.80 | 0.50 | 0.00 | 0.00% | 0.02 | 1 | 296 | 0.92 | 0.29 | 0.08 | -0.07 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.95 | +0.58 | +156.76% | 0.01 | 2 | 18 | 1.22 | 0.22 | 0.07 | -0.06 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 35.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 2 | 251 | 0.87 | 0.16 | 0.06 | -0.05 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 630 | 1.48 | 0.12 | 0.04 | -0.04 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 37.00 | 0.10 | 0.75 | 0.43 | 0.17 | -0.13 | -43.34% | 0.01 | 15 | 592 | 1.13 | 0.08 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 23 | 1,143 | 1.06 | 0.06 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.19 | 0.04 | 0.02 | -0.02 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.37 | -88.10% | 0.01 | 1 | 144 | 1.56 | 0.03 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.03 | -0.07 | -70.00% | 0.01 | 25 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 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 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 6.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 0.01 | 1 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 211 | 1.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 2.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 56 | 3.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 220 | 1.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.24 | -0.13 | -35.14% | 0.02 | 7 | 173 | 1.66 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 11 | 270 | 1.03 | -0.05 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 26.00 | 0.30 | 0.85 | 0.58 | 0.30 | -0.15 | -33.34% | 0.02 | 1 | 86 | 1.12 | -0.10 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 27.00 | 0.05 | 1.35 | 0.70 | 0.45 | -0.20 | -30.77% | 0.03 | 1 | 224 | 0.96 | -0.17 | 0.07 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 28.00 | 0.35 | 0.95 | 0.65 | 1.00 | 0.00 | 0.00% | 0.02 | 27 | 170 | 0.80 | -0.26 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 3.20 | 1.60 | 1.35 | +0.02 | +1.51% | 0.06 | 1 | 124 | 2.00 | -0.35 | 0.09 | -0.07 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 0.65 | 4.90 | 2.78 | 2.00 | -0.20 | -9.10% | 0.09 | 7 | 39 | 1.52 | -0.45 | 0.10 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 31.00 | 0.30 | 4.50 | 2.40 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 12 | 2.09 | -0.55 | 0.09 | -0.08 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 32.00 | 1.60 | 3.20 | 2.40 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 63 | 1.87 | -0.63 | 0.09 | -0.07 | 5/28/2026 | 6/9/2026 3:59:53 PM EST |
| 33.00 | 1.60 | 5.70 | 3.65 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 11 | 2.05 | -0.71 | 0.08 | -0.07 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 34.00 | 2.45 | 6.50 | 4.48 | % | 0.13 | 0 | 0 | 2.11 | -0.78 | 0.07 | -0.06 | 6/9/2026 3:59:53 PM EST | |||
| 35.00 | 3.10 | 7.50 | 5.30 | % | 0.15 | 0 | 0 | 2.27 | -0.84 | 0.06 | -0.05 | 6/9/2026 3:59:53 PM EST | |||
| 36.00 | 4.50 | 8.00 | 6.25 | % | 0.17 | 0 | 0 | 2.13 | -0.88 | 0.04 | -0.04 | 6/9/2026 3:59:53 PM EST | |||
| 37.00 | 4.50 | 9.00 | 6.75 | % | 0.18 | 0 | 0 | 2.26 | -0.92 | 0.03 | -0.03 | 6/9/2026 3:59:53 PM EST | |||
| 38.00 | 5.30 | 10.00 | 7.65 | % | 0.20 | 0 | 0 | 2.39 | -0.94 | 0.03 | -0.02 | 6/9/2026 3:59:53 PM EST | |||
| 39.00 | 6.50 | 11.00 | 8.75 | % | 0.22 | 0 | 0 | 2.50 | -0.96 | 0.02 | -0.02 | 6/9/2026 3:59:53 PM EST | |||
| 40.00 | 7.10 | 12.00 | 9.55 | % | 0.24 | 0 | 0 | 2.62 | -0.97 | 0.01 | -0.01 | 6/9/2026 3:59:53 PM EST | |||
| 45.00 | 12.60 | 17.00 | 14.80 | % | 0.33 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST |