Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $27.80 as of 2/2/2026 7:19:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.50 | 25.40 | 22.95 | % | 4.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 9.00 | 16.50 | 21.40 | 18.95 | 8.60 | 0.00 | 0.00% | 2.11 | 0 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 2/2/2026 9:59:03 AM EST |
| 10.00 | 15.50 | 20.00 | 17.75 | 17.00 | 0.00 | 0.00% | 1.77 | 0 | 139 | 5.74 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/2/2026 9:59:03 AM EST |
| 11.00 | 14.50 | 19.40 | 16.95 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 12.00 | 13.50 | 18.00 | 15.75 | 18.80 | 0.00 | 0.00% | 1.31 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:03 AM EST |
| 13.00 | 12.50 | 17.00 | 14.75 | 7.80 | 0.00 | 0.00% | 1.13 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/2/2026 9:59:03 AM EST |
| 14.00 | 11.50 | 16.00 | 13.75 | 8.50 | 0.00 | 0.00% | 0.98 | 0 | 3 | 4.02 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 2/2/2026 9:59:03 AM EST |
| 15.00 | 10.50 | 14.50 | 12.50 | 17.00 | 0.00 | 0.00% | 0.83 | 0 | 140 | 0.00 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 16.00 | 10.00 | 13.90 | 11.95 | 19.70 | 0.00 | 0.00% | 0.75 | 0 | 142 | 0.00 | 0.99 | 0.00 | -0.04 | 1/14/2026 | 2/2/2026 9:59:03 AM EST |
| 17.00 | 9.00 | 12.80 | 10.90 | 19.00 | 0.00 | 0.00% | 0.64 | 0 | 91 | 2.95 | 0.98 | 0.01 | -0.05 | 1/14/2026 | 2/2/2026 9:59:03 AM EST |
| 18.00 | 8.00 | 12.00 | 10.00 | 16.29 | 0.00 | 0.00% | 0.56 | 0 | 129 | 0.01 | 0.97 | 0.01 | -0.05 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 19.00 | 7.00 | 11.00 | 9.00 | 8.60 | -1.67 | -16.27% | 0.47 | 4 | 113 | 2.58 | 0.94 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 6.00 | 8.90 | 7.45 | 7.60 | -3.40 | -30.91% | 0.37 | 4 | 177 | 1.95 | 0.92 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 21.00 | 5.00 | 9.30 | 7.15 | 14.80 | 0.00 | 0.00% | 0.34 | 0 | 79 | 2.30 | 0.91 | 0.02 | -0.07 | 1/12/2026 | 2/2/2026 9:59:03 AM EST |
| 22.00 | 4.70 | 8.30 | 6.50 | 6.12 | -1.88 | -23.50% | 0.30 | 10 | 229 | 2.24 | 0.87 | 0.03 | -0.08 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 23.00 | 3.50 | 7.50 | 5.50 | 7.48 | 0.00 | 0.00% | 0.24 | 0 | 294 | 1.96 | 0.84 | 0.04 | -0.08 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 24.00 | 3.00 | 6.90 | 4.95 | 6.69 | 0.00 | 0.00% | 0.21 | 0 | 114 | 1.94 | 0.79 | 0.04 | -0.09 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 3.80 | 4.50 | 4.15 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 9,466 | 0.89 | 0.74 | 0.05 | -0.10 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 26.00 | 1.50 | 5.60 | 3.55 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 596 | 1.91 | 0.69 | 0.05 | -0.10 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 27.00 | 1.15 | 3.40 | 2.28 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 66 | 1.72 | 0.64 | 0.06 | -0.10 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 28.00 | 0.90 | 2.85 | 1.88 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.98 | 0.58 | 0.06 | -0.10 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 29.00 | 1.00 | 2.40 | 1.70 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 210 | 1.25 | 0.52 | 0.06 | -0.09 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 1.10 | 1.90 | 1.50 | 1.52 | +0.08 | +5.56% | 0.05 | 5 | 2,483 | 0.92 | 0.45 | 0.07 | -0.09 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 31.00 | 1.00 | 1.65 | 1.33 | 1.34 | -0.46 | -25.56% | 0.04 | 1 | 165 | 2.33 | 0.40 | 0.06 | -0.09 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 32.00 | 0.60 | 1.40 | 1.00 | 0.73 | -0.28 | -27.73% | 0.03 | 8 | 77 | 1.60 | 0.33 | 0.06 | -0.08 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 33.00 | 0.50 | 1.00 | 0.75 | 0.74 | -0.01 | -1.34% | 0.02 | 33 | 66 | 0.93 | 0.28 | 0.06 | -0.07 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 34.00 | 0.40 | 1.00 | 0.70 | 0.70 | -0.32 | -31.38% | 0.02 | 32 | 380 | 1.00 | 0.24 | 0.05 | -0.06 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 35.00 | 0.30 | 1.80 | 1.05 | 0.32 | -0.21 | -39.63% | 0.03 | 14 | 9,739 | 1.17 | 0.20 | 0.05 | -0.06 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 36.00 | 0.00 | 3.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 106 | 2.15 | 0.16 | 0.04 | -0.05 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 37.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 38 | 2.87 | 0.14 | 0.04 | -0.04 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 38.00 | 0.10 | 2.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 114 | 1.33 | 0.11 | 0.03 | -0.04 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 39.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.25 | 0.09 | 0.03 | -0.03 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.10 | -35.72% | 0.01 | 1 | 434 | 1.21 | 0.07 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 41.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.42 | 0.05 | 0.02 | -0.02 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 42.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 3.44 | 0.04 | 0.02 | -0.02 | 2/2/2026 9:59:03 AM EST | |||
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 3.52 | 0.03 | 0.01 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.21 | 0.03 | 0.01 | -0.01 | 1/12/2026 | 2/2/2026 9:59:03 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.09 | 0.02 | 0.01 | -0.01 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.72 | 0.02 | 0.01 | -0.01 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 47.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.78 | 0.01 | 0.01 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 48.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.85 | 0.01 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.91 | 0.01 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.45 | 0.01 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM 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 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.29 | 0.00 | 0.00% | 0.27 | 0 | 7 | 9.99 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/2/2026 9:59:03 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.09 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:03 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.23 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/2/2026 9:59:03 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.95 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:03 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.40 | +0.15 | +60.00% | 0.01 | 7 | 127 | 6.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.02 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.97 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 16.00 | 0.10 | 0.40 | 0.25 | 0.62 | +0.52 | +520.00% | 0.02 | 4 | 40 | 3.51 | -0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 48 | 5.19 | -0.02 | 0.01 | -0.05 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.14 | 0 | 96 | 4.84 | -0.03 | 0.01 | -0.05 | 1/8/2026 | 2/2/2026 9:59:03 AM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.33 | +0.05 | +17.86% | 0.02 | 5 | 468 | 1.38 | -0.06 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.61 | +0.26 | +74.29% | 0.03 | 7 | 97 | 1.83 | -0.08 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 21.00 | 0.00 | 2.95 | 1.48 | 0.53 | +0.33 | +165.00% | 0.07 | 1 | 45 | 2.82 | -0.09 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 22.00 | 0.20 | 2.95 | 1.58 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 377 | 1.72 | -0.13 | 0.03 | -0.08 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 23.00 | 0.45 | 1.45 | 0.95 | 0.80 | +0.20 | +33.34% | 0.04 | 2 | 274 | 3.09 | -0.16 | 0.04 | -0.08 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 24.00 | 0.30 | 1.25 | 0.78 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 156 | 1.78 | -0.21 | 0.04 | -0.09 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 0.55 | 1.50 | 1.03 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 700 | 1.23 | -0.26 | 0.05 | -0.10 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 26.00 | 0.90 | 1.85 | 1.38 | 2.17 | +0.76 | +53.91% | 0.05 | 3 | 108 | 1.64 | -0.31 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 27.00 | 1.15 | 2.20 | 1.68 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 356 | 1.35 | -0.36 | 0.06 | -0.10 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 28.00 | 1.45 | 2.65 | 2.05 | 2.77 | +0.42 | +17.88% | 0.07 | 1 | 343 | 1.18 | -0.42 | 0.06 | -0.10 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 29.00 | 1.00 | 3.20 | 2.10 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 56 | 2.24 | -0.48 | 0.06 | -0.09 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 1.85 | 3.80 | 2.83 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 403 | 1.61 | -0.55 | 0.07 | -0.09 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 31.00 | 2.55 | 6.70 | 4.63 | 2.48 | 0.00 | 0.00% | 0.15 | 0 | 13 | 2.21 | -0.60 | 0.06 | -0.09 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 32.00 | 3.10 | 7.50 | 5.30 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 113 | 2.14 | -0.67 | 0.06 | -0.08 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 33.00 | 4.00 | 8.00 | 6.00 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 15 | 2.27 | -0.72 | 0.06 | -0.07 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 34.00 | 5.00 | 9.00 | 7.00 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 245 | 2.18 | -0.76 | 0.05 | -0.06 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 35.00 | 5.60 | 10.00 | 7.80 | 5.65 | 0.00 | 0.00% | 0.22 | 0 | 22 | 2.29 | -0.80 | 0.05 | -0.06 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 36.00 | 6.60 | 10.50 | 8.55 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 61 | 2.40 | -0.84 | 0.04 | -0.05 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 37.00 | 7.00 | 11.50 | 9.25 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.41 | -0.86 | 0.04 | -0.04 | 1/16/2026 | 2/2/2026 9:59:03 AM EST |
| 38.00 | 8.00 | 12.50 | 10.25 | 6.45 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.51 | -0.89 | 0.03 | -0.04 | 1/12/2026 | 2/2/2026 9:59:03 AM EST |
| 39.00 | 9.50 | 13.50 | 11.50 | % | 0.29 | 0 | 0 | 2.60 | -0.91 | 0.03 | -0.03 | 2/2/2026 9:59:03 AM EST | |||
| 40.00 | 10.50 | 14.50 | 12.50 | % | 0.31 | 0 | 0 | 2.78 | -0.93 | 0.02 | -0.03 | 2/2/2026 9:59:03 AM EST | |||
| 41.00 | 11.10 | 15.50 | 13.30 | % | 0.32 | 0 | 0 | 2.64 | -0.95 | 0.02 | -0.02 | 2/2/2026 9:59:03 AM EST | |||
| 42.00 | 11.60 | 16.50 | 14.05 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.90 | -0.96 | 0.02 | -0.02 | 1/14/2026 | 2/2/2026 9:59:03 AM EST |
| 43.00 | 12.60 | 17.50 | 15.05 | % | 0.35 | 0 | 0 | 2.98 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 44.00 | 13.60 | 18.50 | 16.05 | % | 0.36 | 0 | 0 | 2.96 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 45.00 | 14.60 | 19.50 | 17.05 | 19.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.13 | -0.98 | 0.01 | -0.01 | 10/28/2025 | 2/2/2026 9:59:03 AM EST |
| 46.00 | 15.60 | 20.50 | 18.05 | % | 0.39 | 0 | 0 | 3.20 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 47.00 | 16.60 | 21.50 | 19.05 | % | 0.41 | 0 | 0 | 3.27 | -0.99 | 0.01 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 48.00 | 17.60 | 22.50 | 20.05 | % | 0.42 | 0 | 0 | 3.34 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 49.00 | 18.60 | 23.50 | 21.05 | 15.16 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.40 | -0.99 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:03 AM EST |
| 50.00 | 19.60 | 24.50 | 22.05 | % | 0.44 | 0 | 0 | 3.47 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST |