Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $24.70 as of 10/9/2026 6:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.40 | 12.00 | 9.70 | % | 0.61 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 17.00 | 6.20 | 11.00 | 8.60 | % | 0.51 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 18.00 | 5.50 | 10.00 | 7.75 | % | 0.43 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 19.00 | 4.10 | 8.90 | 6.50 | % | 0.34 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 20.00 | 3.30 | 8.00 | 5.65 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 16 | 3.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 21.00 | 2.50 | 7.00 | 4.75 | % | 0.23 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 22.00 | 1.95 | 4.90 | 3.43 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 40 | 2.11 | 0.93 | 0.08 | -0.01 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 23.00 | 0.80 | 4.90 | 2.85 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 30 | 2.61 | 0.84 | 0.10 | -0.03 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 24.00 | 0.10 | 4.90 | 2.50 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 59 | 3.00 | 0.71 | 0.12 | -0.05 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 25.00 | 0.10 | 2.60 | 1.35 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 414 | 1.66 | 0.58 | 0.12 | -0.07 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 26.00 | 0.50 | 2.00 | 1.25 | 0.75 | -0.09 | -10.72% | 0.05 | 55 | 263 | 1.09 | 0.46 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 27.00 | 0.25 | 1.00 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.88 | 0.35 | 0.11 | -0.08 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 28.00 | 0.10 | 0.45 | 0.28 | 0.40 | +0.10 | +33.34% | 0.01 | 648 | 382 | 0.76 | 0.27 | 0.09 | -0.08 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.26 | +0.06 | +30.00% | 0.01 | 2 | 33 | 0.82 | 0.20 | 0.08 | -0.07 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 0.92 | 0.15 | 0.06 | -0.06 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.40 | 0.09 | 0.05 | -0.04 | 9/21/2026 | 10/9/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 30 | 206 | 1.29 | 0.06 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 11 | 5.14 | 0.03 | 0.02 | -0.02 | 9/15/2026 | 10/9/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.41 | 0.02 | 0.02 | -0.01 | 9/25/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.72 | 0.02 | 0.01 | -0.01 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 5.60 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 10/9/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | 0.06 | % | 0.14 | 1 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST | |
| 18.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 7.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.12 | 0 | 35 | 6.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 287 | 0.86 | -0.07 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 23.00 | 0.10 | 0.65 | 0.38 | 0.20 | -0.45 | -69.24% | 0.02 | 5 | 401 | 0.85 | -0.16 | 0.10 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 24.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.60 | -60.00% | 0.01 | 21 | 141 | 0.60 | -0.29 | 0.12 | -0.05 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 25.00 | 0.35 | 2.05 | 1.20 | 0.75 | -0.75 | -50.00% | 0.05 | 10 | 217 | 0.97 | -0.42 | 0.12 | -0.07 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 26.00 | 0.95 | 2.25 | 1.60 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 308 | 0.86 | -0.54 | 0.12 | -0.08 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 27.00 | 1.40 | 2.60 | 2.00 | 2.06 | -0.94 | -31.34% | 0.07 | 1 | 14 | 1.20 | -0.65 | 0.11 | -0.08 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 28.00 | 1.90 | 4.80 | 3.35 | 3.00 | +0.15 | +5.27% | 0.12 | 1 | 211 | 2.31 | -0.73 | 0.09 | -0.08 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 29.00 | 2.50 | 5.70 | 4.10 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.46 | -0.80 | 0.08 | -0.07 | 9/11/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 2.00 | 6.70 | 4.35 | 3.46 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.67 | -0.85 | 0.06 | -0.06 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 31.00 | 3.40 | 7.60 | 5.50 | 6.97 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.78 | -0.91 | 0.05 | -0.04 | 9/29/2026 | 10/9/2026 3:59:56 PM EST |
| 32.00 | 4.50 | 8.70 | 6.60 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.03 | -0.94 | 0.04 | -0.03 | 8/28/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 5.30 | 9.60 | 7.45 | % | 0.23 | 0 | 0 | 3.12 | -0.97 | 0.02 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 34.00 | 6.00 | 10.80 | 8.40 | % | 0.25 | 0 | 0 | 3.43 | -0.98 | 0.02 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 35.00 | 7.00 | 11.70 | 9.35 | 8.98 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.50 | -0.98 | 0.01 | -0.01 | 9/8/2026 | 10/9/2026 3:59:56 PM EST |
| 36.00 | 8.00 | 12.80 | 10.40 | % | 0.29 | 0 | 0 | 3.72 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 37.00 | 9.00 | 13.80 | 11.40 | % | 0.31 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 38.00 | 10.00 | 14.80 | 12.40 | % | 0.33 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 39.00 | 11.00 | 15.70 | 13.35 | % | 0.34 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 12.00 | 16.80 | 14.40 | % | 0.36 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 41.00 | 13.00 | 17.70 | 15.35 | % | 0.37 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 42.00 | 14.00 | 18.70 | 16.35 | % | 0.39 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 43.00 | 15.00 | 19.70 | 17.35 | % | 0.40 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 44.00 | 16.00 | 20.80 | 18.40 | % | 0.42 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 45.00 | 17.00 | 21.70 | 19.35 | % | 0.43 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 46.00 | 18.00 | 22.60 | 20.30 | % | 0.44 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 47.00 | 19.00 | 23.80 | 21.40 | % | 0.46 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |