Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $18.05 as of 5/13/2025 8:17:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.00 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 6.00 | 10.40 | 6.50 | 0.00 | 0.00% | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 5.60 | 9.10 | % | 0 | 0 | 1.99 | 0.98 | 0.01 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 12.00 | 4.50 | 8.00 | % | 0 | 0 | 2.10 | 0.97 | 0.01 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 13.00 | 3.10 | 7.20 | % | 0 | 0 | 1.90 | 0.93 | 0.03 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 14.00 | 2.60 | 6.10 | % | 0 | 0 | 1.77 | 0.90 | 0.04 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 15.00 | 3.00 | 5.20 | 3.60 | +1.60 | +80.00% | 5 | 4 | 1.25 | 0.82 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 1.40 | 4.20 | 2.63 | -0.60 | -18.58% | 1 | 7 | 0.71 | 0.76 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 0.80 | 2.95 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.66 | 0.09 | -0.02 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 1.45 | 2.55 | 1.80 | 0.00 | 0.00% | 0 | 479 | 0.83 | 0.56 | 0.10 | -0.02 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 0.80 | 2.55 | 1.50 | +0.30 | +25.00% | 1 | 50 | 0.86 | 0.46 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.70 | 1.00 | 0.90 | -0.05 | -5.27% | 17 | 123 | 0.65 | 0.36 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.70 | 0.50 | +0.10 | +25.00% | 65 | 5 | 0.77 | 0.27 | 0.09 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 2.35 | % | 0 | 0 | 0.70 | 0.20 | 0.08 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.85 | % | 0 | 0 | 1.46 | 0.15 | 0.07 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 2.60 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.11 | 0.05 | -0.01 | 4/22/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 76 | 0.82 | 0.07 | 0.04 | -0.01 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 1.45 | % | 0 | 0 | 1.50 | 0.05 | 0.03 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 1.85 | % | 0 | 0 | 1.77 | 0.03 | 0.02 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 3.70 | % | 0 | 0 | 2.65 | 0.02 | 0.02 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 4.00 | % | 0 | 0 | 2.86 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 4.00 | % | 0 | 0 | 2.92 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 4.00 | % | 0 | 0 | 2.99 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 4.00 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 3.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 3.00 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 3.00 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 3.00 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 3.00 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 4.00 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | -0.02 | 0.01 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.50 | % | 0 | 0 | 2.06 | -0.03 | 0.01 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.07 | 0.03 | -0.01 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | -0.10 | 0.04 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.88 | -0.18 | 0.06 | -0.02 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 2.10 | % | 0 | 0 | 1.42 | -0.24 | 0.08 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 8 | 1.29 | -0.34 | 0.09 | -0.02 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 1.05 | 2.40 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.44 | 0.10 | -0.02 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 1.05 | 2.45 | 2.05 | +0.10 | +5.13% | 1 | 29 | 0.55 | -0.54 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 2.25 | 4.10 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.64 | 0.10 | -0.02 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 2.00 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.73 | 0.09 | -0.02 | 4/22/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 2.80 | 5.90 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.80 | 0.08 | -0.02 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 23.00 | 3.00 | 7.50 | % | 0 | 0 | 1.88 | -0.85 | 0.07 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 24.00 | 4.40 | 7.80 | 7.45 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.89 | 0.05 | -0.01 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 4.70 | 9.30 | 8.50 | 0.00 | 0.00% | 0 | 3 | 2.00 | -0.93 | 0.04 | -0.01 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 26.00 | 6.00 | 9.80 | 6.65 | 0.00 | 0.00% | 0 | 2 | 1.87 | -0.95 | 0.03 | -0.01 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 27.00 | 6.50 | 10.90 | % | 0 | 0 | 1.99 | -0.97 | 0.02 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 28.00 | 7.80 | 12.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 2.12 | -0.98 | 0.02 | 0.00 | 4/23/2025 | 5/13/2025 3:59:51 PM EST |
| 29.00 | 8.70 | 13.00 | % | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 9.60 | 14.00 | % | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 31.00 | 10.50 | 15.00 | % | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 32.00 | 11.50 | 16.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 33.00 | 12.60 | 17.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 34.00 | 13.60 | 18.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 35.00 | 14.60 | 19.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 36.00 | 15.70 | 20.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |