Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $34.79 as of 7/5/2026 8:24:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.50 | 22.40 | 19.95 | 13.92 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.87 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:55 PM EST |
| 16.00 | 16.50 | 21.40 | 18.95 | % | 1.18 | 0 | 0 | 2.68 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 17.00 | 15.50 | 20.40 | 17.95 | % | 1.06 | 0 | 0 | 2.52 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 18.00 | 14.50 | 19.40 | 16.95 | % | 0.94 | 0 | 0 | 2.36 | 0.97 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 19.00 | 13.50 | 18.40 | 15.95 | % | 0.84 | 0 | 0 | 2.22 | 0.96 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 12.50 | 17.00 | 14.75 | % | 0.74 | 0 | 7 | 1.90 | 0.95 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 21.00 | 11.50 | 16.40 | 13.95 | 11.50 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.95 | 0.94 | 0.01 | -0.02 | 5/8/2026 | 7/2/2026 3:59:55 PM EST |
| 22.00 | 10.50 | 15.00 | 12.75 | 11.11 | 0.00 | 0.00% | 0.58 | 0 | 18 | 1.66 | 0.92 | 0.01 | -0.02 | 5/28/2026 | 7/2/2026 3:59:55 PM EST |
| 23.00 | 9.50 | 14.40 | 11.95 | 12.88 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.71 | 0.90 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 24.00 | 9.50 | 12.60 | 11.05 | 12.34 | 0.00 | 0.00% | 0.46 | 0 | 55 | 1.35 | 0.88 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 8.50 | 12.00 | 10.25 | 10.50 | +1.20 | +12.91% | 0.41 | 1 | 74 | 1.37 | 0.86 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 26.00 | 8.00 | 11.00 | 9.50 | 9.75 | +2.15 | +28.29% | 0.37 | 1 | 43 | 1.27 | 0.83 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 27.00 | 8.30 | 9.10 | 8.70 | 8.22 | -0.48 | -5.52% | 0.32 | 2 | 318 | 0.74 | 0.81 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 28.00 | 6.00 | 9.70 | 7.85 | 7.46 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.25 | 0.78 | 0.02 | -0.04 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 29.00 | 4.70 | 9.50 | 7.10 | 7.50 | -0.55 | -6.84% | 0.24 | 1 | 17 | 1.34 | 0.76 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 4.50 | 8.20 | 6.35 | 6.59 | -0.41 | -5.86% | 0.21 | 1 | 83 | 1.16 | 0.73 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 4.00 | 7.70 | 5.85 | 6.04 | -0.76 | -11.18% | 0.19 | 1 | 4 | 0.70 | 0.70 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 32.00 | 4.00 | 5.90 | 4.95 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 130 | 0.66 | 0.66 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 3.10 | 6.30 | 4.70 | 5.42 | +0.74 | +15.82% | 0.14 | 1 | 53 | 0.73 | 0.63 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 3.50 | 6.00 | 4.75 | 4.00 | +0.50 | +14.29% | 0.14 | 9 | 40 | 0.84 | 0.60 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 3.00 | 4.80 | 3.90 | 3.60 | -0.40 | -10.00% | 0.11 | 11 | 275 | 0.77 | 0.56 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 2.10 | 4.30 | 3.20 | 3.46 | -0.22 | -5.98% | 0.09 | 2 | 24 | 0.71 | 0.52 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 37.00 | 1.80 | 4.80 | 3.30 | 3.00 | +0.54 | +21.96% | 0.09 | 19 | 210 | 0.80 | 0.49 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 38.00 | 1.95 | 3.60 | 2.78 | 2.60 | +0.40 | +18.19% | 0.07 | 2 | 37 | 0.77 | 0.45 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 39.00 | 1.70 | 3.50 | 2.60 | 2.51 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.80 | 0.41 | 0.04 | -0.04 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 1.05 | 3.20 | 2.13 | 2.10 | +0.35 | +20.00% | 0.05 | 64 | 210 | 0.75 | 0.37 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 41.00 | 1.40 | 3.10 | 2.25 | 1.95 | +0.33 | +20.37% | 0.05 | 2 | 7 | 0.83 | 0.34 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 42.00 | 0.60 | 2.90 | 1.75 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.76 | 0.30 | 0.04 | -0.03 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 43.00 | 0.90 | 3.20 | 2.05 | 1.77 | +0.02 | +1.15% | 0.05 | 1 | 27 | 0.88 | 0.28 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 44.00 | 0.20 | 4.90 | 2.55 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.97 | 0.25 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 0.55 | 2.95 | 1.75 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.89 | 0.22 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 46.00 | 0.35 | 2.30 | 1.33 | 1.00 | -0.40 | -28.58% | 0.03 | 2 | 1 | 0.82 | 0.19 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 47.00 | 0.05 | 4.40 | 2.23 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.98 | 0.17 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 4.90 | 2.45 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.71 | 0.17 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.75 | 0.16 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 0.30 | 0.75 | 0.53 | 0.60 | +0.15 | +33.34% | 0.01 | 1,530 | 1,583 | 0.74 | 0.11 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.87 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.63 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.41 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.21 | -0.03 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 16 | 3.02 | -0.04 | 0.01 | -0.01 | 3/30/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 16 | 2.03 | -0.05 | 0.01 | -0.01 | 6/5/2026 | 7/2/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 4.50 | 2.25 | 1.02 | 0.00 | 0.00% | 0.11 | 0 | 18 | 2.55 | -0.06 | 0.01 | -0.02 | 5/21/2026 | 7/2/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 4.70 | 2.35 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 18 | 2.47 | -0.08 | 0.01 | -0.02 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 24 | 2.38 | -0.10 | 0.01 | -0.02 | 5/22/2026 | 7/2/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.24 | -0.12 | 0.02 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.14 | -0.14 | 0.02 | -0.03 | 6/10/2026 | 7/2/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.10 | 0.55 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.92 | -0.17 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 27.00 | 0.60 | 1.30 | 0.95 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.79 | -0.19 | 0.02 | -0.04 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 28.00 | 0.65 | 1.95 | 1.30 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.82 | -0.22 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 29.00 | 0.95 | 2.70 | 1.83 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.87 | -0.24 | 0.03 | -0.04 | 6/17/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 1.40 | 2.05 | 1.73 | 2.05 | -0.10 | -4.66% | 0.06 | 1 | 199 | 0.77 | -0.27 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 1.60 | 4.90 | 3.25 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.03 | -0.30 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 32.00 | 0.80 | 3.20 | 2.00 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.66 | -0.34 | 0.03 | -0.04 | 6/8/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 2.50 | 4.40 | 3.45 | 3.01 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.87 | -0.37 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 1.60 | 5.50 | 3.55 | % | 0.10 | 0 | 0 | 0.79 | -0.40 | 0.03 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 3.50 | 5.20 | 4.35 | 4.50 | +0.67 | +17.50% | 0.12 | 2 | 43 | 0.84 | -0.44 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 3.30 | 5.40 | 4.35 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.73 | -0.48 | 0.04 | -0.04 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 37.00 | 2.55 | 7.40 | 4.98 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | -0.51 | 0.04 | -0.04 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 38.00 | 4.00 | 7.70 | 5.85 | % | 0.15 | 0 | 2 | 0.77 | -0.55 | 0.04 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 39.00 | 4.90 | 8.60 | 6.75 | % | 0.17 | 0 | 0 | 0.80 | -0.59 | 0.04 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 40.00 | 5.30 | 9.40 | 7.35 | % | 0.18 | 0 | 8 | 0.72 | -0.63 | 0.04 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 41.00 | 5.80 | 10.00 | 7.90 | % | 0.19 | 0 | 0 | 1.17 | -0.66 | 0.04 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 42.00 | 6.60 | 10.70 | 8.65 | % | 0.21 | 0 | 0 | 1.16 | -0.70 | 0.04 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 43.00 | 7.50 | 12.00 | 9.75 | % | 0.23 | 0 | 0 | 1.27 | -0.72 | 0.03 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 44.00 | 8.50 | 13.00 | 10.75 | % | 0.24 | 0 | 0 | 1.32 | -0.75 | 0.03 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 9.30 | 13.50 | 11.40 | % | 0.25 | 0 | 0 | 1.26 | -0.78 | 0.03 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 46.00 | 10.10 | 14.50 | 12.30 | % | 0.27 | 0 | 0 | 1.31 | -0.81 | 0.03 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 47.00 | 10.90 | 15.50 | 13.20 | % | 0.28 | 0 | 0 | 1.35 | -0.83 | 0.03 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 48.00 | 11.60 | 16.50 | 14.05 | % | 0.29 | 0 | 0 | 1.39 | -0.83 | 0.02 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 49.00 | 12.60 | 17.00 | 14.80 | % | 0.30 | 0 | 0 | 1.43 | -0.84 | 0.02 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 13.60 | 18.00 | 15.80 | % | 0.32 | 0 | 0 | 1.36 | -0.89 | 0.02 | -0.02 | 7/2/2026 3:59:55 PM EST |