Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $30.16 as of 4/24/2026 11:01:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 5.50 | 10.30 | 7.90 | % | 0.40 | 0 | 0 | 1.50 | 0.90 | 0.02 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 22.00 | 4.60 | 8.50 | 6.55 | % | 0.30 | 0 | 0 | 1.45 | 0.83 | 0.03 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 23.00 | 3.80 | 8.00 | 5.90 | 9.42 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.40 | 0.79 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 24.00 | 3.70 | 7.50 | 5.60 | 8.38 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.32 | 0.75 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 25.00 | 4.00 | 5.70 | 4.85 | 5.45 | % | 0.19 | 2 | 0 | 0.80 | 0.70 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 26.00 | 3.20 | 6.00 | 4.60 | 5.10 | -1.78 | -25.88% | 0.18 | 3 | 1 | 0.88 | 0.66 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 27.00 | 3.00 | 5.50 | 4.25 | 5.55 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.91 | 0.61 | 0.05 | -0.04 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 28.00 | 2.40 | 4.30 | 3.35 | 4.50 | -0.53 | -10.54% | 0.12 | 4 | 2 | 0.80 | 0.56 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 29.00 | 2.05 | 4.20 | 3.13 | % | 0.11 | 0 | 0 | 0.84 | 0.51 | 0.05 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 30.00 | 1.20 | 2.70 | 1.95 | 3.05 | -0.29 | -8.69% | 0.07 | 2 | 7 | 0.65 | 0.46 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 31.00 | 1.50 | 2.90 | 2.20 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.78 | 0.41 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 32.00 | 1.15 | 2.05 | 1.60 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.74 | 0.37 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 33.00 | 1.00 | 1.90 | 1.45 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | 0.33 | 0.05 | -0.03 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 34.00 | 0.80 | 2.30 | 1.55 | 1.40 | -0.60 | -30.00% | 0.05 | 2 | 2 | 0.80 | 0.29 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 35.00 | 0.60 | 2.50 | 1.55 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.84 | 0.26 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.71 | 0.23 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 2.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | 0.20 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 4.90 | 2.45 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.82 | 0.17 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.87 | 0.15 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.99 | 0.13 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.96 | 0.06 | 0.02 | -0.01 | 4/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.39 | -0.10 | 0.02 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 22.00 | 0.50 | 1.00 | 0.75 | % | 0.03 | 0 | 0 | 0.72 | -0.17 | 0.03 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 23.00 | 1.00 | 1.80 | 1.40 | 1.20 | % | 0.06 | 53 | 0 | 0.73 | -0.21 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 24.00 | 1.45 | 1.65 | 1.55 | 1.48 | +0.85 | +134.93% | 0.06 | 26 | 6 | 0.79 | -0.25 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 25.00 | 1.75 | 2.30 | 2.03 | 1.77 | +0.70 | +65.43% | 0.08 | 14 | 3 | 0.82 | -0.30 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 26.00 | 2.25 | 2.60 | 2.43 | 1.82 | +0.32 | +21.34% | 0.09 | 2 | 1 | 0.80 | -0.34 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 27.00 | 2.70 | 4.70 | 3.70 | 2.80 | +1.40 | +100.00% | 0.14 | 3 | 4 | 1.00 | -0.39 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 28.00 | 1.85 | 5.10 | 3.48 | % | 0.12 | 0 | 0 | 0.80 | -0.44 | 0.05 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 29.00 | 3.90 | 5.00 | 4.45 | 3.90 | +1.15 | +41.82% | 0.15 | 18 | 1 | 0.90 | -0.49 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 30.00 | 4.50 | 5.20 | 4.85 | 4.50 | +1.50 | +50.00% | 0.16 | 1 | 2 | 0.83 | -0.54 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 31.00 | 4.10 | 5.60 | 4.85 | % | 0.16 | 0 | 0 | 0.67 | -0.59 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 32.00 | 3.50 | 8.30 | 5.90 | 1.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.35 | -0.63 | 0.05 | -0.03 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 33.00 | 5.00 | 7.10 | 6.05 | % | 0.18 | 0 | 0 | 0.93 | -0.67 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 34.00 | 5.00 | 8.20 | 6.60 | % | 0.19 | 0 | 0 | 1.02 | -0.71 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 35.00 | 6.00 | 9.70 | 7.85 | % | 0.22 | 0 | 0 | 1.21 | -0.74 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 36.00 | 7.00 | 11.90 | 9.45 | % | 0.26 | 0 | 0 | 1.45 | -0.77 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 37.00 | 7.50 | 12.40 | 9.95 | % | 0.27 | 0 | 0 | 1.50 | -0.80 | 0.04 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 38.00 | 8.50 | 13.00 | 10.75 | % | 0.28 | 0 | 0 | 1.46 | -0.83 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 39.00 | 9.50 | 13.50 | 11.50 | % | 0.29 | 0 | 0 | 1.38 | -0.85 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 40.00 | 10.50 | 15.40 | 12.95 | % | 0.32 | 0 | 0 | 1.56 | -0.87 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 45.00 | 15.50 | 20.40 | 17.95 | % | 0.40 | 0 | 0 | 1.79 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:59:55 PM EST |