Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $16.76 as of 6/20/2025 8:38:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 14.00 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 8.50 | 12.80 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 8.20 | 11.90 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 8.00 | 6.50 | 10.80 | % | 0 | 0 | 2.99 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 9.00 | 6.30 | 9.70 | % | 0 | 0 | 2.55 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 10.00 | 4.50 | 8.90 | 7.70 | 0.00 | 0.00% | 0 | 0 | 2.37 | 0.97 | 0.01 | -0.01 | 4/3/2025 | 6/20/2025 3:59:51 PM EST |
| 11.00 | 3.50 | 8.00 | % | 0 | 0 | 2.15 | 0.94 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 12.00 | 3.30 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.90 | 0.03 | -0.01 | 4/7/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 2.10 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.84 | 0.05 | -0.01 | 4/14/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 2.05 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 123 | 1.17 | 0.78 | 0.06 | -0.02 | 5/30/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 0.90 | 5.00 | 2.75 | -0.25 | -8.34% | 4 | 69 | 1.28 | 0.71 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 1.50 | 5.00 | 2.35 | 0.00 | 0.00% | 0 | 184 | 0.83 | 0.64 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 0.30 | 3.60 | 2.21 | 0.00 | 0.00% | 0 | 112 | 0.79 | 0.55 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 4.00 | 1.45 | -0.30 | -17.15% | 21 | 185 | 1.24 | 0.47 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 0.10 | 2.40 | 0.75 | 0.00 | 0.00% | 0 | 227 | 0.73 | 0.39 | 0.08 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 1.40 | 0.85 | -0.20 | -19.05% | 6 | 973 | 0.69 | 0.31 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 3.00 | 0.62 | -0.18 | -22.50% | 100 | 172 | 1.30 | 0.26 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 317 | 1.41 | 0.21 | 0.06 | -0.01 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 125 | 1.06 | 0.16 | 0.05 | -0.01 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 2.05 | 0.48 | 0.00 | 0.00% | 0 | 83 | 1.53 | 0.13 | 0.05 | -0.01 | 5/20/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 296 | 1.76 | 0.10 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 2.05 | 1.42 | 0.00 | 0.00% | 0 | 28 | 1.67 | 0.07 | 0.03 | -0.01 | 4/25/2025 | 6/20/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 16 | 1.50 | 0.05 | 0.02 | 0.00 | 4/3/2025 | 6/20/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 261 | 1.56 | 0.04 | 0.02 | 0.00 | 4/1/2025 | 6/20/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 3.00 | 0.44 | 0.00 | 0.00% | 0 | 242 | 2.23 | 0.03 | 0.02 | 0.00 | 4/11/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 0.95 | 0.05 | -0.10 | -66.67% | 34 | 918 | 1.11 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 3.00 | 0.05 | -0.10 | -66.67% | 750 | 18 | 2.33 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 28 | 2.38 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 6/20/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 3.00 | 1.15 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 6/20/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 3.00 | 5.10 | 0.00 | 0.00% | 0 | 4 | 2.47 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 3.00 | 0.35 | 0.00 | 0.00% | 0 | 55 | 2.52 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 3.00 | 4.60 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 3.00 | 5.10 | 0.00 | 0.00% | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 3.00 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 3.00 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.71 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 3.00 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 3.00 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.78 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 3.00 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 3.00 | 1.90 | 0.00 | 0.00% | 0 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 3.00 | 0.10 | 0.00 | 0.00% | 0 | 50 | 2.88 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 3.00 | 1.25 | 0.00 | 0.00% | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/20/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 3.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 3.00 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 3.00 | 0.20 | 0.00 | 0.00% | 0 | 51 | 3.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 3.00 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 3.00 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 3.00 | % | 0 | 0 | 3.87 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 3.00 | % | 0 | 0 | 3.41 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 3.00 | % | 0 | 0 | 3.02 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 2.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.39 | -0.06 | 0.02 | -0.01 | 4/8/2025 | 6/20/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 2.85 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.30 | -0.10 | 0.03 | -0.01 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 0.25 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 29 | 0.80 | -0.16 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 2.95 | 0.65 | 0.00 | 0.00% | 0 | 18 | 1.82 | -0.22 | 0.06 | -0.02 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 2.60 | 1.10 | +0.08 | +7.85% | 1 | 14 | 0.85 | -0.29 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 0.10 | 2.10 | 1.42 | +0.32 | +29.10% | 8 | 34 | 0.58 | -0.36 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 0.40 | 3.50 | 1.60 | 0.00 | 0.00% | 0 | 498 | 0.66 | -0.45 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 0.60 | 4.10 | 1.93 | 0.00 | 0.00% | 0 | 93 | 1.26 | -0.53 | 0.08 | -0.02 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 1.00 | 4.80 | 3.02 | 0.00 | 0.00% | 0 | 88 | 1.24 | -0.61 | 0.08 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 3.80 | 4.20 | 4.15 | +0.65 | +18.58% | 8 | 17,410 | 0.74 | -0.69 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 2.00 | 6.30 | 3.80 | 0.00 | 0.00% | 0 | 88 | 1.38 | -0.74 | 0.07 | -0.01 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 4.30 | 7.10 | 5.41 | 0.00 | 0.00% | 0 | 89 | 1.40 | -0.79 | 0.06 | -0.01 | 5/14/2025 | 6/20/2025 3:59:51 PM EST |
| 23.00 | 5.00 | 8.20 | 5.05 | 0.00 | 0.00% | 0 | 39 | 1.52 | -0.84 | 0.05 | -0.01 | 5/5/2025 | 6/20/2025 3:59:51 PM EST |
| 24.00 | 5.90 | 9.40 | 7.26 | 0.00 | 0.00% | 0 | 18 | 1.68 | -0.87 | 0.05 | -0.01 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 6.00 | 10.20 | 5.30 | 0.00 | 0.00% | 0 | 32 | 1.68 | -0.90 | 0.04 | -0.01 | 3/20/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 7.80 | 11.90 | 10.48 | 0.00 | 0.00% | 0 | 430 | 2.03 | -0.93 | 0.03 | -0.01 | 5/8/2025 | 6/20/2025 3:59:51 PM EST |
| 27.00 | 8.00 | 12.00 | 12.20 | 0.00 | 0.00% | 0 | 47 | 1.74 | -0.95 | 0.02 | 0.00 | 4/8/2025 | 6/20/2025 3:59:51 PM EST |
| 28.00 | 9.70 | 13.50 | 7.40 | 0.00 | 0.00% | 0 | 2 | 2.00 | -0.96 | 0.02 | 0.00 | 3/19/2025 | 6/20/2025 3:59:51 PM EST |
| 29.00 | 10.80 | 14.50 | 12.30 | 0.00 | 0.00% | 0 | 18 | 2.06 | -0.97 | 0.02 | 0.00 | 4/16/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 11.70 | 15.00 | 10.98 | 0.00 | 0.00% | 0 | 3 | 1.92 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 6/20/2025 3:59:51 PM EST |
| 31.00 | 12.30 | 16.20 | 8.40 | 0.00 | 0.00% | 0 | 2 | 2.05 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 6/20/2025 3:59:51 PM EST |
| 32.00 | 13.80 | 17.30 | 11.45 | 0.00 | 0.00% | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 6/20/2025 3:59:51 PM EST |
| 33.00 | 14.00 | 18.20 | % | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 34.00 | 15.70 | 19.30 | 10.50 | 0.00 | 0.00% | 0 | 13 | 2.25 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 16.00 | 20.30 | 11.00 | 0.00 | 0.00% | 0 | 1 | 2.29 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 6/20/2025 3:59:51 PM EST |
| 36.00 | 17.00 | 21.30 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 37.00 | 18.70 | 22.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 38.00 | 19.60 | 23.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 39.00 | 20.70 | 24.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 21.70 | 25.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 41.00 | 22.60 | 26.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 42.00 | 23.00 | 27.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 43.00 | 24.00 | 28.30 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 44.00 | 25.00 | 29.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 26.00 | 30.50 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 46.00 | 27.00 | 31.40 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 47.00 | 28.00 | 32.40 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 48.00 | 29.30 | 33.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 49.00 | 30.00 | 34.40 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 31.00 | 35.20 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |