Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $17.16 as of 8/12/2025 2:08:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 14.50 | 12.25 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 6.00 | 9.00 | 13.50 | 11.25 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 7.00 | 8.00 | 12.50 | 10.25 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 8.00 | 7.00 | 11.50 | 9.25 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 9.00 | 6.00 | 10.50 | 8.25 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 10.00 | 5.00 | 9.50 | 7.25 | 7.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 11:59:03 AM EST |
| 11.00 | 5.00 | 8.50 | 6.75 | % | 0.61 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 12.00 | 3.90 | 7.50 | 5.70 | 4.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 11:59:03 AM EST |
| 13.00 | 3.50 | 6.50 | 5.00 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 6 | 7.56 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 11:59:03 AM EST |
| 14.00 | 2.65 | 4.80 | 3.73 | 7.80 | 0.00 | 0.00% | 0.27 | 0 | 123 | 1.93 | 1.00 | 0.01 | 0.00 | 7/23/2025 | 8/12/2025 11:59:03 AM EST |
| 15.00 | 1.70 | 4.20 | 2.95 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 64 | 6.20 | 0.97 | 0.06 | -0.02 | 7/2/2025 | 8/12/2025 11:59:03 AM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | 1.15 | -0.30 | -20.69% | 0.04 | 6 | 156 | 1.43 | 0.83 | 0.20 | -0.05 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 3.52 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.35 | 0.55 | 0.32 | -0.08 | 7/29/2025 | 8/12/2025 11:59:03 AM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 29 | 207 | 1.08 | 0.25 | 0.26 | -0.06 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 19.00 | 0.05 | 2.70 | 1.38 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 241 | 7.42 | 0.08 | 0.12 | -0.03 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 209 | 1,071 | 1.09 | 0.02 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.34 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 22.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 453 | 8.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 12 | 541 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 114 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 480 | 2.18 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.01 | -16.67% | 0.02 | 1 | 79 | 5.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 4.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:03 AM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 263 | 3.68 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:03 AM EST |
| 29.00 | 0.00 | 4.00 | 2.00 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 11:59:03 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 2.99 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 31.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 702 | 5.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:03 AM EST |
| 32.00 | 0.00 | 4.00 | 2.00 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 33.00 | 0.00 | 4.00 | 2.00 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 11:59:03 AM EST |
| 34.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 11:59:03 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 11:59:03 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:59:03 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 11:59:03 AM EST |
| 41.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 42.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 11:59:03 AM EST |
| 43.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 44.00 | 0.00 | 4.00 | 2.00 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/12/2025 11:59:03 AM EST |
| 45.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 11:59:03 AM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/12/2025 11:59:03 AM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 48.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 49.00 | 0.00 | 4.00 | 2.00 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/12/2025 11:59:03 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 11:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 6.00 | 0.00 | 4.00 | 2.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 7.00 | 0.00 | 4.00 | 2.00 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 8.00 | 0.00 | 4.00 | 2.00 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 9.00 | 0.00 | 4.00 | 2.00 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:03 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:59:03 AM EST |
| 12.00 | 0.00 | 3.00 | 1.50 | 0.41 | 0.00 | 0.00% | 0.12 | 0 | 1 | 9.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:03 AM EST |
| 14.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 18 | 9.71 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 8/12/2025 11:59:03 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.48 | -0.03 | 0.06 | -0.02 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.84 | -0.17 | 0.20 | -0.05 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.03 | 10 | 605 | 0.68 | -0.45 | 0.32 | -0.08 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 18.00 | 1.00 | 1.40 | 1.20 | 1.25 | +0.10 | +8.70% | 0.07 | 12 | 462 | 1.04 | -0.75 | 0.26 | -0.06 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 19.00 | 0.00 | 2.55 | 1.28 | 2.00 | +0.07 | +3.63% | 0.07 | 11 | 159 | 1.66 | -0.92 | 0.12 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 20.00 | 3.00 | 3.20 | 3.10 | 3.08 | +0.08 | +2.67% | 0.15 | 1 | 17,792 | 1.34 | -0.98 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 21.00 | 3.30 | 4.50 | 3.90 | 3.32 | 0.00 | 0.00% | 0.19 | 0 | 117 | 4.55 | -1.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 22.00 | 4.60 | 5.60 | 5.10 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 143 | 2.49 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 23.00 | 4.70 | 8.00 | 6.35 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 6.10 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 24.00 | 5.90 | 8.90 | 7.40 | 7.26 | 0.00 | 0.00% | 0.31 | 0 | 8 | 6.26 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 11:59:03 AM EST |
| 25.00 | 7.70 | 9.80 | 8.75 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 27 | 6.40 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 26.00 | 7.60 | 11.00 | 9.30 | 10.48 | 0.00 | 0.00% | 0.36 | 0 | 23 | 7.01 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 11:59:03 AM EST |
| 27.00 | 8.20 | 11.80 | 10.00 | 7.20 | 0.00 | 0.00% | 0.37 | 0 | 47 | 6.95 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:03 AM EST |
| 28.00 | 9.00 | 13.00 | 11.00 | 7.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 7.54 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 8/12/2025 11:59:03 AM EST |
| 29.00 | 9.50 | 14.00 | 11.75 | 12.30 | 0.00 | 0.00% | 0.41 | 0 | 6 | 7.77 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 11:59:03 AM EST |
| 30.00 | 10.50 | 15.00 | 12.75 | 12.18 | 0.00 | 0.00% | 0.42 | 0 | 1 | 8.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 31.00 | 11.50 | 16.00 | 13.75 | 8.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 8.22 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/12/2025 11:59:03 AM EST |
| 32.00 | 12.50 | 17.00 | 14.75 | 11.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 8/12/2025 11:59:03 AM EST |
| 33.00 | 13.50 | 18.00 | 15.75 | % | 0.48 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 34.00 | 14.50 | 19.00 | 16.75 | 10.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 8/12/2025 11:59:03 AM EST |
| 35.00 | 15.50 | 20.00 | 17.75 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 8.98 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 8/12/2025 11:59:03 AM EST |
| 36.00 | 16.50 | 21.00 | 18.75 | % | 0.52 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 37.00 | 17.50 | 22.40 | 19.95 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 38.00 | 18.50 | 23.00 | 20.75 | % | 0.55 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 39.00 | 19.50 | 24.00 | 21.75 | % | 0.56 | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 40.00 | 20.50 | 25.40 | 22.95 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 41.00 | 21.50 | 26.40 | 23.95 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 42.00 | 22.50 | 27.40 | 24.95 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 43.00 | 23.50 | 28.50 | 26.00 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 44.00 | 24.50 | 29.50 | 27.00 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 45.00 | 25.50 | 30.40 | 27.95 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 46.00 | 26.50 | 31.40 | 28.95 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 47.00 | 27.50 | 32.40 | 29.95 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 48.00 | 28.50 | 33.40 | 30.95 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 49.00 | 29.50 | 34.40 | 31.95 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 50.00 | 30.50 | 35.40 | 32.95 | 29.68 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:59:03 AM EST |