Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $17.64 as of 4/1/2025 8:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 15.00 | % | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 6.00 | 9.60 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 7.00 | 9.20 | 12.80 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 8.00 | 8.20 | 11.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 9.00 | 7.40 | 11.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 10.00 | 6.40 | 9.90 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 11.00 | 5.40 | 8.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 12.00 | 4.30 | 7.70 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 13.00 | 2.75 | 6.70 | % | 0 | 0 | 3.13 | 0.98 | 0.02 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 14.00 | 2.05 | 6.30 | % | 0 | 0 | 2.11 | 0.94 | 0.04 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 15.00 | 1.75 | 4.60 | 10.90 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.85 | 0.08 | -0.02 | 3/14/2025 | 4/1/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 2.20 | 2.40 | -1.65 | -40.75% | 4 | 4 | 0.86 | 0.75 | 0.11 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 17.00 | 1.15 | 1.50 | 1.83 | % | 1 | 0 | 0.68 | 0.62 | 0.14 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST | |
| 18.00 | 0.80 | 2.75 | 1.05 | % | 13 | 0 | 0.74 | 0.48 | 0.15 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST | |
| 19.00 | 0.55 | 0.70 | 0.60 | -0.95 | -61.29% | 11 | 30 | 0.78 | 0.34 | 0.13 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | -0.47 | -55.30% | 44 | 111 | 0.77 | 0.24 | 0.11 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 21.00 | 0.20 | 0.30 | 0.28 | -0.22 | -44.00% | 51 | 11 | 0.80 | 0.16 | 0.09 | -0.02 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 22.00 | 0.10 | 0.20 | 0.16 | -0.19 | -54.29% | 27 | 94 | 0.81 | 0.11 | 0.06 | -0.02 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.07 | 0.05 | -0.01 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.08 | -0.07 | -46.67% | 50 | 229 | 0.93 | 0.04 | 0.03 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 4 | 459 | 1.02 | 0.02 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 262 | 1.61 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 27.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 172 | 1.17 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 35 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | +0.02 | +66.67% | 3 | 144 | 2.03 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.50 | 2.99 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/1/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 1.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 531 | 2.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 2.00 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 2.00 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 2.00 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 3.00 | % | 0 | 0 | 9.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 3.00 | % | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 3.00 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.00 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 3.00 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 4.00 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 3.00 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 4.00 | % | 0 | 0 | 4.99 | -0.02 | 0.02 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 2.43 | -0.06 | 0.04 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.15 | 0.08 | -0.02 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 16.00 | 0.40 | 0.50 | 0.50 | +0.15 | +42.86% | 48 | 5 | 0.76 | -0.25 | 0.11 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 17.00 | 0.75 | 0.85 | 0.76 | +0.41 | +117.15% | 141 | 23 | 0.75 | -0.38 | 0.14 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 18.00 | 1.25 | 1.35 | 1.20 | +0.50 | +71.43% | 29 | 39 | 0.74 | -0.52 | 0.15 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 19.00 | 1.85 | 2.00 | 1.90 | +0.73 | +62.40% | 16 | 171 | 0.72 | -0.66 | 0.13 | -0.03 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 20.00 | 2.55 | 2.75 | 1.60 | 0.00 | 0.00% | 0 | 361 | 0.68 | -0.76 | 0.11 | -0.03 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 21.00 | 3.30 | 3.90 | 2.35 | 0.00 | 0.00% | 0 | 582 | 0.77 | -0.84 | 0.09 | -0.02 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 22.00 | 4.40 | 4.80 | 3.74 | +2.39 | +177.04% | 1 | 77 | 0.86 | -0.89 | 0.06 | -0.02 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 23.00 | 4.90 | 7.10 | 4.29 | 0.00 | 0.00% | 0 | 35 | 1.01 | -0.93 | 0.05 | -0.01 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 24.00 | 5.40 | 8.60 | 4.87 | 0.00 | 0.00% | 0 | 95 | 1.72 | -0.96 | 0.03 | -0.01 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 25.00 | 7.30 | 7.60 | 6.60 | +0.90 | +15.79% | 1 | 84 | 0.85 | -0.98 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 26.00 | 8.30 | 8.60 | 3.70 | 0.00 | 0.00% | 0 | 106 | 1.32 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 4/1/2025 4:00:00 PM EST |
| 27.00 | 7.70 | 11.90 | 4.90 | 0.00 | 0.00% | 0 | 23 | 1.68 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 4/1/2025 4:00:00 PM EST |
| 28.00 | 8.20 | 11.90 | 5.72 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 4:00:00 PM EST |
| 29.00 | 10.50 | 12.70 | 6.50 | 0.00 | 0.00% | 0 | 40 | 2.94 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 4:00:00 PM EST |
| 30.00 | 10.10 | 14.00 | 10.46 | 0.00 | 0.00% | 0 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 31.00 | 11.70 | 14.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 4:00:00 PM EST |
| 32.00 | 12.70 | 16.00 | 4.03 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/1/2025 4:00:00 PM EST |
| 33.00 | 13.40 | 16.80 | 4.68 | 0.00 | 0.00% | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/1/2025 4:00:00 PM EST |
| 34.00 | 14.30 | 18.50 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 35.00 | 15.90 | 19.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 36.00 | 16.10 | 19.90 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 37.00 | 17.20 | 21.00 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 38.00 | 18.90 | 21.80 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 39.00 | 19.80 | 22.80 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 40.00 | 20.10 | 23.50 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 41.00 | 21.10 | 25.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |