Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $24.77 as of 10/29/2025 8:27:41 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 | 17.80 | 22.00 | 19.90 | % | 3.98 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 6.00 | 16.80 | 21.00 | 18.90 | % | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 7.00 | 15.60 | 20.00 | 17.80 | % | 2.54 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 8.00 | 15.00 | 19.00 | 17.00 | % | 2.12 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 9.00 | 14.00 | 18.20 | 16.10 | % | 1.79 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 10.00 | 13.00 | 17.20 | 15.10 | 11.70 | 0.00 | 0.00% | 1.51 | 0 | 215 | 4.51 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/29/2025 4:00:05 PM EST |
| 11.00 | 11.80 | 16.20 | 14.00 | % | 1.27 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 12.00 | 11.00 | 15.20 | 13.10 | % | 1.09 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 13.00 | 10.00 | 14.20 | 12.10 | % | 0.93 | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 14.00 | 9.00 | 13.40 | 11.20 | % | 0.80 | 0 | 0 | 3.35 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 15.00 | 8.00 | 12.30 | 10.15 | 9.10 | 0.00 | 0.00% | 0.68 | 0 | 23 | 2.96 | 0.99 | 0.01 | -0.04 | 9/24/2025 | 10/29/2025 4:00:05 PM EST |
| 16.00 | 7.10 | 11.20 | 9.15 | 14.00 | 0.00 | 0.00% | 0.57 | 0 | 17 | 2.61 | 0.97 | 0.01 | -0.04 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 17.00 | 6.20 | 10.50 | 8.35 | 8.00 | 0.00 | 0.00% | 0.49 | 0 | 55 | 2.35 | 0.96 | 0.01 | -0.05 | 10/1/2025 | 10/29/2025 4:00:05 PM EST |
| 18.00 | 5.10 | 9.40 | 7.25 | 10.80 | 0.00 | 0.00% | 0.40 | 0 | 76 | 2.24 | 0.94 | 0.02 | -0.05 | 10/9/2025 | 10/29/2025 4:00:05 PM EST |
| 19.00 | 4.40 | 8.50 | 6.45 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 98 | 2.06 | 0.91 | 0.03 | -0.06 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 20.00 | 4.50 | 7.20 | 5.85 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 110 | 1.66 | 0.87 | 0.03 | -0.07 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 21.00 | 3.50 | 7.00 | 5.25 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 38 | 1.87 | 0.83 | 0.04 | -0.07 | 10/17/2025 | 10/29/2025 4:00:05 PM EST |
| 22.00 | 2.65 | 6.00 | 4.33 | 4.81 | +0.31 | +6.89% | 0.20 | 2 | 188 | 1.65 | 0.78 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 23.00 | 1.50 | 5.50 | 3.50 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 352 | 1.67 | 0.73 | 0.05 | -0.08 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 24.00 | 2.15 | 5.00 | 3.58 | 2.80 | -0.70 | -20.00% | 0.15 | 2 | 150 | 1.01 | 0.67 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 25.00 | 2.10 | 3.40 | 2.75 | 2.11 | -1.39 | -39.72% | 0.11 | 20 | 515 | 0.89 | 0.62 | 0.06 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 26.00 | 1.35 | 4.50 | 2.93 | 1.75 | -1.23 | -41.28% | 0.11 | 2 | 41 | 1.16 | 0.56 | 0.06 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 27.00 | 0.85 | 2.50 | 1.68 | 1.55 | -0.80 | -34.05% | 0.06 | 18 | 255 | 1.18 | 0.50 | 0.06 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 28.00 | 0.60 | 4.80 | 2.70 | 2.90 | +0.79 | +37.45% | 0.10 | 2 | 155 | 1.36 | 0.45 | 0.06 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 29.00 | 0.35 | 5.00 | 2.68 | 1.56 | 0.00 | 0.00% | 0.09 | 0 | 109 | 1.46 | 0.40 | 0.06 | -0.08 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 30.00 | 0.40 | 1.50 | 0.95 | 0.90 | -0.20 | -18.19% | 0.03 | 35 | 410 | 0.86 | 0.35 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 31.00 | 0.45 | 0.95 | 0.70 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.85 | 0.31 | 0.05 | -0.07 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.86 | 0.27 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 33.00 | 0.20 | 2.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.16 | 0.23 | 0.05 | -0.06 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 34.00 | 0.10 | 0.55 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.83 | 0.20 | 0.04 | -0.05 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.75 | -0.55 | -42.31% | 0.01 | 10 | 58 | 1.05 | 0.17 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 36.00 | 0.05 | 2.50 | 1.28 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.38 | 0.15 | 0.03 | -0.04 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.17 | 0.12 | 0.03 | -0.04 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.46 | 0.10 | 0.03 | -0.03 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 2.53 | 0.09 | 0.02 | -0.03 | 10/29/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.96 | 0.08 | 0.02 | -0.02 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 2.66 | 0.06 | 0.02 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 2.73 | 0.05 | 0.02 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 2.79 | 0.04 | 0.01 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 2.85 | 0.04 | 0.01 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.90 | 0.03 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 3.00 | 1.50 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 3.00 | 1.50 | % | 0.25 | 0 | 0 | 9.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 3.00 | 1.50 | % | 0.19 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 3.00 | 1.50 | % | 0.17 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 2.30 | 1.15 | % | 0.10 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | 0.48 | 0.00 | 0.00% | 0.20 | 0 | 2 | 6.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/29/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.19 | 0 | 20 | 6.03 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/29/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 71 | 5.56 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 209 | 2.32 | -0.01 | 0.01 | -0.04 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 118 | 4.75 | -0.03 | 0.01 | -0.04 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.46 | -0.04 | 0.01 | -0.05 | 9/30/2025 | 10/29/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 58 | 2.65 | -0.06 | 0.02 | -0.05 | 9/30/2025 | 10/29/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 65 | 3.44 | -0.09 | 0.03 | -0.06 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 20.00 | 0.25 | 1.00 | 0.63 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 912 | 1.12 | -0.13 | 0.03 | -0.07 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 21.00 | 0.30 | 1.00 | 0.65 | 0.50 | -0.42 | -45.66% | 0.03 | 2 | 18 | 1.00 | -0.17 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 22.00 | 0.55 | 1.20 | 0.88 | 0.95 | +0.30 | +46.16% | 0.04 | 24 | 136 | 0.94 | -0.22 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 2.75 | 1.38 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 34 | 1.71 | -0.27 | 0.05 | -0.08 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 24.00 | 1.60 | 2.05 | 1.83 | 1.85 | +0.70 | +60.87% | 0.08 | 69 | 37 | 1.11 | -0.33 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 25.00 | 2.15 | 2.80 | 2.48 | 2.50 | +0.90 | +56.25% | 0.10 | 11 | 222 | 1.17 | -0.38 | 0.06 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 26.00 | 1.20 | 5.00 | 3.10 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 228 | 1.99 | -0.44 | 0.06 | -0.08 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 27.00 | 3.00 | 4.70 | 3.85 | 3.75 | +1.00 | +36.37% | 0.14 | 1 | 100 | 1.26 | -0.50 | 0.06 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 28.00 | 2.75 | 6.80 | 4.78 | 3.80 | -0.20 | -5.00% | 0.17 | 1 | 44 | 2.21 | -0.55 | 0.06 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 29.00 | 3.00 | 7.00 | 5.00 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 75 | 2.02 | -0.60 | 0.06 | -0.08 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 30.00 | 3.50 | 8.00 | 5.75 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 123 | 2.15 | -0.65 | 0.06 | -0.07 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 31.00 | 4.50 | 8.00 | 6.25 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.85 | -0.69 | 0.05 | -0.07 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 32.00 | 5.50 | 9.90 | 7.70 | % | 0.24 | 0 | 0 | 2.34 | -0.73 | 0.05 | -0.06 | 10/29/2025 4:00:05 PM EST | |||
| 33.00 | 6.50 | 11.00 | 8.75 | % | 0.27 | 0 | 0 | 2.49 | -0.77 | 0.05 | -0.06 | 10/29/2025 4:00:05 PM EST | |||
| 34.00 | 7.50 | 11.50 | 9.50 | % | 0.28 | 0 | 0 | 2.38 | -0.80 | 0.04 | -0.05 | 10/29/2025 4:00:05 PM EST | |||
| 35.00 | 8.00 | 12.50 | 10.25 | 7.09 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.47 | -0.83 | 0.04 | -0.05 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 36.00 | 9.00 | 13.60 | 11.30 | % | 0.31 | 0 | 0 | 2.61 | -0.85 | 0.03 | -0.04 | 10/29/2025 4:00:05 PM EST | |||
| 37.00 | 10.00 | 14.70 | 12.35 | % | 0.33 | 0 | 0 | 2.74 | -0.88 | 0.03 | -0.04 | 10/29/2025 4:00:05 PM EST | |||
| 38.00 | 11.00 | 15.70 | 13.35 | % | 0.35 | 0 | 0 | 2.82 | -0.90 | 0.03 | -0.03 | 10/29/2025 4:00:05 PM EST | |||
| 39.00 | 12.00 | 16.80 | 14.40 | % | 0.37 | 0 | 0 | 2.95 | -0.91 | 0.02 | -0.03 | 10/29/2025 4:00:05 PM EST | |||
| 40.00 | 13.00 | 17.70 | 15.35 | % | 0.38 | 0 | 0 | 2.98 | -0.92 | 0.02 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 41.00 | 14.00 | 18.80 | 16.40 | % | 0.40 | 0 | 0 | 3.10 | -0.94 | 0.02 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 42.00 | 15.00 | 19.70 | 17.35 | % | 0.41 | 0 | 0 | 3.13 | -0.95 | 0.02 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 43.00 | 16.00 | 20.80 | 18.40 | % | 0.43 | 0 | 0 | 3.24 | -0.96 | 0.01 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 44.00 | 17.00 | 21.80 | 19.40 | % | 0.44 | 0 | 0 | 3.31 | -0.96 | 0.01 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 45.00 | 18.00 | 22.80 | 20.40 | % | 0.45 | 0 | 0 | 3.38 | -0.97 | 0.01 | -0.01 | 10/29/2025 4:00:05 PM EST |