Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $31.12 as of 6/2/2026 9:00:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.10 | 13.00 | 10.55 | % | 0.56 | 0 | 0 | 1.83 | 0.96 | 0.01 | -0.02 | 6/2/2026 11:58:29 AM EST | |||
| 20.00 | 7.50 | 12.40 | 9.95 | % | 0.50 | 0 | 0 | 1.68 | 0.94 | 0.01 | -0.03 | 6/2/2026 11:58:29 AM EST | |||
| 21.00 | 6.60 | 11.50 | 9.05 | % | 0.43 | 0 | 0 | 1.73 | 0.92 | 0.02 | -0.03 | 6/2/2026 11:58:29 AM EST | |||
| 22.00 | 5.80 | 10.50 | 8.15 | % | 0.37 | 0 | 0 | 1.58 | 0.89 | 0.02 | -0.03 | 6/2/2026 11:58:29 AM EST | |||
| 23.00 | 5.70 | 9.50 | 7.60 | 7.86 | % | 0.33 | 1 | 0 | 1.44 | 0.86 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:29 AM EST | |
| 24.00 | 6.10 | 9.00 | 7.55 | 7.51 | -0.47 | -5.89% | 0.31 | 1 | 4 | 1.47 | 0.83 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:29 AM EST |
| 25.00 | 4.00 | 8.50 | 6.25 | 6.57 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.48 | 0.79 | 0.03 | -0.04 | 5/27/2026 | 6/2/2026 11:58:29 AM EST |
| 26.00 | 3.60 | 7.50 | 5.55 | % | 0.21 | 0 | 0 | 1.34 | 0.75 | 0.04 | -0.04 | 6/2/2026 11:58:29 AM EST | |||
| 27.00 | 2.60 | 7.00 | 4.80 | % | 0.18 | 0 | 0 | 1.34 | 0.71 | 0.04 | -0.05 | 6/2/2026 11:58:29 AM EST | |||
| 28.00 | 2.20 | 6.50 | 4.35 | 5.46 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.34 | 0.67 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 11:58:29 AM EST |
| 29.00 | 2.80 | 5.90 | 4.35 | 3.90 | +1.15 | +41.82% | 0.15 | 1 | 1 | 0.90 | 0.62 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:29 AM EST |
| 30.00 | 3.00 | 4.20 | 3.60 | 3.00 | -0.57 | -15.97% | 0.12 | 34 | 71 | 0.83 | 0.58 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 11:58:29 AM EST |
| 31.00 | 1.00 | 3.80 | 2.40 | 3.72 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.66 | 0.54 | 0.05 | -0.05 | 6/1/2026 | 6/2/2026 11:58:29 AM EST |
| 32.00 | 0.60 | 4.80 | 2.70 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.80 | 0.49 | 0.05 | -0.05 | 6/1/2026 | 6/2/2026 11:58:29 AM EST |
| 33.00 | 0.40 | 4.80 | 2.60 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.90 | 0.45 | 0.05 | -0.05 | 5/18/2026 | 6/2/2026 11:58:29 AM EST |
| 34.00 | 0.00 | 4.00 | 2.00 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.28 | 0.41 | 0.05 | -0.05 | 5/28/2026 | 6/2/2026 11:58:29 AM EST |
| 35.00 | 0.80 | 4.30 | 2.55 | 2.48 | -0.29 | -10.47% | 0.07 | 37 | 67 | 0.99 | 0.37 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 11:58:29 AM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.64 | 0.34 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 11:58:29 AM EST |
| 37.00 | 0.10 | 3.80 | 1.95 | 1.20 | -0.97 | -44.70% | 0.05 | 5 | 22 | 0.89 | 0.30 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 11:58:29 AM EST |
| 38.00 | 0.00 | 2.10 | 1.05 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.07 | 0.27 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 11:58:29 AM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.82 | 0.24 | 0.04 | -0.03 | 6/2/2026 11:58:29 AM EST | |||
| 40.00 | 0.00 | 3.00 | 1.50 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.41 | 0.22 | 0.03 | -0.03 | 5/28/2026 | 6/2/2026 11:58:29 AM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.12 | 0.12 | 0.02 | -0.02 | 6/2/2026 11:58:29 AM 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 | % | 0.13 | 0 | 0 | 2.98 | -0.04 | 0.01 | -0.02 | 6/2/2026 11:58:29 AM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.78 | -0.06 | 0.01 | -0.03 | 6/2/2026 11:58:29 AM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.34 | -0.08 | 0.02 | -0.03 | 6/2/2026 11:58:29 AM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.43 | -0.11 | 0.02 | -0.03 | 6/2/2026 11:58:29 AM EST | |||
| 23.00 | 0.45 | 0.80 | 0.63 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.80 | -0.14 | 0.03 | -0.04 | 5/27/2026 | 6/2/2026 11:58:29 AM EST |
| 24.00 | 0.60 | 1.50 | 1.05 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.80 | -0.17 | 0.03 | -0.04 | 5/18/2026 | 6/2/2026 11:58:29 AM EST |
| 25.00 | 0.85 | 1.45 | 1.15 | 1.20 | -0.16 | -11.77% | 0.05 | 2 | 4 | 0.82 | -0.21 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:29 AM EST |
| 26.00 | 0.10 | 4.90 | 2.50 | % | 0.10 | 0 | 0 | 1.06 | -0.25 | 0.04 | -0.04 | 6/2/2026 11:58:29 AM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.66 | -0.29 | 0.04 | -0.05 | 5/22/2026 | 6/2/2026 11:58:29 AM EST |
| 28.00 | 0.00 | 4.90 | 2.45 | 3.06 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.51 | -0.33 | 0.04 | -0.05 | 5/27/2026 | 6/2/2026 11:58:29 AM EST |
| 29.00 | 0.50 | 4.90 | 2.70 | 2.83 | % | 0.09 | 1 | 0 | 0.81 | -0.38 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:29 AM EST | |
| 30.00 | 1.00 | 5.70 | 3.35 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -0.42 | 0.05 | -0.05 | 6/1/2026 | 6/2/2026 11:58:29 AM EST |
| 31.00 | 1.50 | 6.00 | 3.75 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.36 | -0.46 | 0.05 | -0.05 | 5/28/2026 | 6/2/2026 11:58:29 AM EST |
| 32.00 | 2.50 | 6.50 | 4.50 | 4.15 | +0.16 | +4.01% | 0.14 | 20 | 1 | 1.23 | -0.51 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 11:58:29 AM EST |
| 33.00 | 3.10 | 7.90 | 5.50 | % | 0.17 | 0 | 0 | 1.42 | -0.55 | 0.05 | -0.05 | 6/2/2026 11:58:29 AM EST | |||
| 34.00 | 3.50 | 8.20 | 5.85 | 6.00 | +1.85 | +44.58% | 0.17 | 2 | 2 | 1.38 | -0.59 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 11:58:29 AM EST |
| 35.00 | 4.50 | 8.90 | 6.70 | % | 0.19 | 0 | 0 | 1.43 | -0.63 | 0.04 | -0.04 | 6/2/2026 11:58:29 AM EST | |||
| 36.00 | 5.50 | 9.80 | 7.65 | % | 0.21 | 0 | 0 | 1.47 | -0.66 | 0.04 | -0.04 | 6/2/2026 11:58:29 AM EST | |||
| 37.00 | 6.00 | 10.90 | 8.45 | % | 0.23 | 0 | 0 | 1.57 | -0.70 | 0.04 | -0.04 | 6/2/2026 11:58:29 AM EST | |||
| 38.00 | 7.00 | 11.90 | 9.45 | % | 0.25 | 0 | 0 | 1.63 | -0.73 | 0.04 | -0.04 | 6/2/2026 11:58:29 AM EST | |||
| 39.00 | 8.00 | 12.50 | 10.25 | % | 0.26 | 0 | 0 | 1.69 | -0.76 | 0.04 | -0.03 | 6/2/2026 11:58:29 AM EST | |||
| 40.00 | 8.50 | 13.50 | 11.00 | % | 0.28 | 0 | 0 | 1.62 | -0.78 | 0.03 | -0.03 | 6/2/2026 11:58:29 AM EST | |||
| 45.00 | 13.50 | 18.40 | 15.95 | % | 0.35 | 0 | 0 | 1.88 | -0.88 | 0.02 | -0.02 | 6/2/2026 11:58:29 AM EST |