Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $22.45 as of 9/18/2025 10:16:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.10 | 14.50 | 12.80 | 6.00 | 0.00 | 0.00% | 1.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:00 PM EST |
| 11.00 | 9.90 | 13.70 | 11.80 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 12.00 | 8.90 | 12.70 | 10.80 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 13.00 | 7.70 | 11.50 | 9.60 | 5.46 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:00 PM EST |
| 14.00 | 7.10 | 10.80 | 8.95 | 6.88 | 0.00 | 0.00% | 0.64 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:00 PM EST |
| 15.00 | 6.10 | 9.40 | 7.75 | 7.50 | 0.00 | 0.00% | 0.52 | 0 | 9 | 8.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 16.00 | 6.20 | 6.70 | 6.45 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 39 | 6.72 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 17.00 | 4.40 | 7.00 | 5.70 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 314 | 4.60 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 18.00 | 3.40 | 6.30 | 4.85 | 4.41 | 0.00 | 0.00% | 0.27 | 0 | 191 | 5.04 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 19.00 | 3.20 | 3.80 | 3.50 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 575 | 2.21 | 0.97 | 0.04 | -0.03 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 20.00 | 2.30 | 2.70 | 2.50 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 2,652 | 2.94 | 0.91 | 0.09 | -0.08 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 21.00 | 1.35 | 2.65 | 2.00 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 342 | 2.14 | 0.79 | 0.14 | -0.15 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 22.00 | 0.75 | 0.95 | 0.85 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 1,294 | 0.84 | 0.62 | 0.19 | -0.19 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 23.00 | 0.30 | 0.80 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.12 | 0.43 | 0.19 | -0.19 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.96 | 0.26 | 0.15 | -0.16 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,637 | 1.31 | 0.14 | 0.10 | -0.11 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.76 | 0.07 | 0.06 | -0.05 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 5.26 | 0.03 | 0.03 | -0.02 | 7/23/2025 | 9/17/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 51 | 5.72 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 77 | 6.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 51 | 6.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 106 | 6.42 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 2.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,013 | 2.27 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.53 | -0.03 | 0.04 | -0.03 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.11 | -0.09 | 0.09 | -0.08 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.97 | -0.21 | 0.14 | -0.15 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 22.00 | 0.20 | 0.65 | 0.43 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.98 | -0.38 | 0.19 | -0.19 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 23.00 | 0.85 | 1.15 | 1.00 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 124 | 1.07 | -0.57 | 0.19 | -0.19 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 4.00 | 2.00 | % | 0.08 | 0 | 0 | 4.62 | -0.74 | 0.15 | -0.16 | 9/17/2025 4:00:00 PM EST | |||
| 25.00 | 1.30 | 4.60 | 2.95 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.51 | -0.86 | 0.10 | -0.11 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 26.00 | 2.25 | 5.60 | 3.93 | % | 0.15 | 0 | 0 | 4.97 | -0.93 | 0.06 | -0.05 | 9/17/2025 4:00:00 PM EST | |||
| 27.00 | 3.30 | 6.20 | 4.75 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.74 | -0.97 | 0.03 | -0.02 | 9/3/2025 | 9/17/2025 4:00:00 PM EST |
| 28.00 | 4.20 | 8.00 | 6.10 | % | 0.22 | 0 | 0 | 6.38 | -0.99 | 0.01 | -0.01 | 9/17/2025 4:00:00 PM EST | |||
| 29.00 | 5.00 | 8.70 | 6.85 | % | 0.24 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 30.00 | 5.00 | 9.60 | 7.30 | % | 0.24 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 35.00 | 11.10 | 15.00 | 13.05 | % | 0.37 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST |