Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $20.83 as of 7/29/2025 3:07:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.20 | 10.40 | 8.30 | % | 0.69 | 0 | 0 | 2.40 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 13.00 | 5.80 | 9.50 | 7.65 | % | 0.59 | 0 | 0 | 2.20 | 0.94 | 0.02 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 14.00 | 4.80 | 8.90 | 6.85 | % | 0.49 | 0 | 0 | 2.17 | 0.90 | 0.03 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 15.00 | 3.30 | 7.90 | 5.60 | % | 0.37 | 0 | 0 | 1.94 | 0.86 | 0.04 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 16.00 | 3.20 | 6.90 | 5.05 | % | 0.32 | 0 | 0 | 1.77 | 0.81 | 0.04 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 17.00 | 2.95 | 5.80 | 4.38 | % | 0.26 | 0 | 0 | 1.49 | 0.76 | 0.05 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 18.00 | 2.95 | 3.90 | 3.43 | 3.52 | -0.83 | -19.08% | 0.19 | 15 | 1 | 0.79 | 0.70 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 19.00 | 2.65 | 3.90 | 3.28 | 3.74 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.83 | 0.63 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 2.30 | 3.20 | 2.75 | 2.77 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.91 | 0.57 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 21.00 | 1.70 | 2.25 | 1.98 | 2.00 | -0.40 | -16.67% | 0.09 | 2 | 43 | 0.84 | 0.50 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 22.00 | 0.00 | 2.70 | 1.35 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 1.14 | 0.44 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 23.00 | 0.00 | 3.40 | 1.70 | 2.41 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.54 | 0.38 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 24.00 | 0.90 | 1.60 | 1.25 | 1.20 | -0.25 | -17.25% | 0.05 | 14 | 77 | 0.77 | 0.33 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.20 | -17.40% | 0.04 | 64 | 5,169 | 0.81 | 0.28 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 26.00 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.14 | 0.24 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 27.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.65 | 0.20 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 28.00 | 0.00 | 3.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.82 | 0.17 | 0.04 | -0.02 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 29.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 2.02 | 0.14 | 0.04 | -0.01 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 2.76 | -0.04 | 0.01 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 2.49 | -0.06 | 0.02 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 14.00 | 0.00 | 2.95 | 1.48 | % | 0.11 | 0 | 0 | 2.22 | -0.10 | 0.03 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 0 | 1.88 | -0.14 | 0.04 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 16.00 | 0.00 | 4.50 | 2.25 | % | 0.14 | 0 | 0 | 2.47 | -0.19 | 0.04 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 17.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.34 | -0.24 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 18.00 | 0.00 | 2.25 | 1.13 | 1.30 | +0.30 | +30.00% | 0.06 | 2 | 11 | 1.27 | -0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 19.00 | 0.00 | 3.60 | 1.80 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.16 | -0.37 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 0.85 | -0.43 | 0.06 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 21.00 | 2.05 | 3.00 | 2.53 | 2.74 | +0.31 | +12.76% | 0.12 | 1 | 28 | 0.59 | -0.50 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 22.00 | 2.80 | 3.70 | 3.25 | 2.74 | 0.00 | 0.00% | 0.15 | 0 | 129 | 0.74 | -0.56 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 23.00 | 3.70 | 4.40 | 4.05 | 3.54 | 0.00 | 0.00% | 0.18 | 0 | 106 | 0.82 | -0.62 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 24.00 | 4.60 | 5.60 | 5.10 | % | 0.21 | 0 | 0 | 0.82 | -0.67 | 0.06 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 25.00 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 0.82 | -0.72 | 0.06 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 26.00 | 5.20 | 8.40 | 6.80 | % | 0.26 | 0 | 0 | 1.48 | -0.76 | 0.05 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 27.00 | 5.70 | 9.10 | 7.40 | % | 0.27 | 0 | 0 | 1.45 | -0.80 | 0.05 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 28.00 | 6.60 | 10.00 | 8.30 | % | 0.30 | 0 | 0 | 1.45 | -0.83 | 0.04 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 29.00 | 7.60 | 10.80 | 9.20 | % | 0.32 | 0 | 0 | 1.45 | -0.86 | 0.04 | -0.01 | 7/29/2025 1:58:51 PM EST |