Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $20.95 as of 7/25/2025 12:27:53 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 | 14.00 | 18.80 | 16.40 | % | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 6.00 | 13.00 | 17.80 | 15.40 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 7.00 | 12.00 | 16.50 | 14.25 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 8.00 | 11.00 | 15.50 | 13.25 | % | 1.66 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 9.00 | 10.80 | 14.80 | 12.80 | % | 1.42 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 10.00 | 10.20 | 13.80 | 12.00 | 7.70 | 0.00 | 0.00% | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 11:59:04 AM EST |
| 11.00 | 8.80 | 12.80 | 10.80 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 12.00 | 8.30 | 12.00 | 10.15 | 4.90 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 7/25/2025 11:59:04 AM EST |
| 13.00 | 7.10 | 10.40 | 8.75 | 5.10 | 0.00 | 0.00% | 0.67 | 0 | 6 | 3.15 | 0.99 | 0.01 | -0.01 | 4/14/2025 | 7/25/2025 11:59:04 AM EST |
| 14.00 | 6.30 | 9.40 | 7.85 | 7.80 | 0.00 | 0.00% | 0.56 | 0 | 123 | 2.99 | 0.98 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 15.00 | 5.00 | 8.40 | 6.70 | 5.10 | 0.00 | 0.00% | 0.45 | 0 | 64 | 2.68 | 0.95 | 0.02 | -0.02 | 7/2/2025 | 7/25/2025 11:59:04 AM EST |
| 16.00 | 4.20 | 7.70 | 5.95 | 6.50 | 0.00 | 0.00% | 0.37 | 0 | 154 | 2.59 | 0.92 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 17.00 | 3.80 | 6.40 | 5.10 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 36 | 2.12 | 0.87 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 18.00 | 2.25 | 4.10 | 3.18 | 3.40 | -0.60 | -15.00% | 0.18 | 2 | 178 | 1.05 | 0.81 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 19.00 | 2.75 | 4.70 | 3.73 | 3.14 | +0.29 | +10.18% | 0.20 | 3 | 200 | 0.77 | 0.74 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 2.20 | 2.40 | 2.30 | 2.33 | +0.20 | +9.39% | 0.11 | 14 | 1,047 | 0.82 | 0.66 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 21.00 | 0.00 | 2.60 | 1.30 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 224 | 1.19 | 0.58 | 0.09 | -0.05 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 22.00 | 1.20 | 2.85 | 2.03 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 438 | 1.11 | 0.49 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 23.00 | 0.10 | 1.60 | 0.85 | 1.10 | +0.17 | +18.28% | 0.04 | 12 | 459 | 0.68 | 0.40 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 24.00 | 0.10 | 0.85 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.62 | 0.32 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.46 | +0.01 | +2.23% | 0.02 | 3 | 479 | 0.82 | 0.25 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 26.00 | 0.05 | 0.45 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.65 | 0.19 | 0.06 | -0.03 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.16 | 0.14 | 0.05 | -0.02 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 263 | 1.53 | 0.11 | 0.04 | -0.02 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 242 | 2.27 | 0.08 | 0.03 | -0.02 | 4/11/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,098 | 1.22 | 0.05 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 31.00 | 0.00 | 3.00 | 1.50 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 702 | 2.77 | 0.04 | 0.02 | -0.01 | 7/9/2025 | 7/25/2025 11:59:04 AM EST |
| 32.00 | 0.00 | 3.00 | 1.50 | 0.24 | +0.19 | +380.00% | 0.05 | 1 | 28 | 2.86 | 0.03 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 33.00 | 0.00 | 3.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.94 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 7/25/2025 11:59:04 AM EST |
| 34.00 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.03 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.09 | +150.00% | 0.00 | 9 | 192 | 2.05 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 36.00 | 0.00 | 3.00 | 1.50 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.18 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 7/25/2025 11:59:04 AM EST |
| 37.00 | 0.00 | 3.00 | 1.50 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.25 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/25/2025 11:59:04 AM EST |
| 38.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:59:04 AM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.45 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:59:04 AM EST |
| 41.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 42.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 25 | 3.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:59:04 AM EST |
| 43.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 44.00 | 0.00 | 3.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 3.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:59:04 AM EST |
| 46.00 | 0.00 | 2.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/25/2025 11:59:04 AM EST |
| 47.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 48.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 49.00 | 0.00 | 3.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:59:04 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 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 6.00 | 0.00 | 3.00 | 1.50 | % | 0.25 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 8.00 | 0.00 | 3.00 | 1.50 | % | 0.19 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 9.00 | 0.00 | 3.00 | 1.50 | % | 0.17 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | % | 0.15 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 11.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:59:04 AM EST |
| 12.00 | 0.00 | 3.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.50 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.54 | -0.01 | 0.01 | -0.01 | 7/16/2025 | 7/25/2025 11:59:04 AM EST |
| 14.00 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 18 | 3.70 | -0.02 | 0.01 | -0.01 | 6/30/2025 | 7/25/2025 11:59:04 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.35 | -0.05 | 0.02 | -0.02 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 16.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.70 | -0.08 | 0.03 | -0.02 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 17.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 592 | 0.86 | -0.13 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 18.00 | 0.20 | 0.60 | 0.40 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.82 | -0.19 | 0.06 | -0.04 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 19.00 | 0.60 | 0.75 | 0.68 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.82 | -0.26 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 0.85 | 1.00 | 0.93 | 0.94 | -0.06 | -6.00% | 0.05 | 5 | 17,604 | 0.78 | -0.34 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 21.00 | 1.30 | 1.75 | 1.53 | 1.36 | -0.14 | -9.34% | 0.07 | 3 | 127 | 0.84 | -0.42 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 22.00 | 1.75 | 3.00 | 2.38 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 151 | 0.99 | -0.51 | 0.09 | -0.04 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 23.00 | 0.00 | 4.60 | 2.30 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 104 | 1.93 | -0.60 | 0.09 | -0.04 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 24.00 | 1.90 | 5.90 | 3.90 | 7.26 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.84 | -0.68 | 0.08 | -0.04 | 6/12/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 3.70 | 5.50 | 4.60 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.65 | -0.75 | 0.08 | -0.03 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 26.00 | 3.90 | 5.60 | 4.75 | 10.48 | 0.00 | 0.00% | 0.18 | 0 | 430 | 1.93 | -0.81 | 0.06 | -0.03 | 5/8/2025 | 7/25/2025 11:59:04 AM EST |
| 27.00 | 4.50 | 8.50 | 6.50 | 7.20 | 0.00 | 0.00% | 0.24 | 0 | 47 | 2.30 | -0.86 | 0.05 | -0.02 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 28.00 | 5.30 | 9.30 | 7.30 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.32 | -0.89 | 0.04 | -0.02 | 3/19/2025 | 7/25/2025 11:59:04 AM EST |
| 29.00 | 6.30 | 10.40 | 8.35 | 12.30 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.48 | -0.92 | 0.03 | -0.02 | 4/16/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 7.30 | 11.30 | 9.30 | 9.13 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.64 | -0.95 | 0.03 | -0.01 | 7/9/2025 | 7/25/2025 11:59:04 AM EST |
| 31.00 | 8.30 | 12.00 | 10.15 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.48 | -0.96 | 0.02 | -0.01 | 3/3/2025 | 7/25/2025 11:59:04 AM EST |
| 32.00 | 9.30 | 13.00 | 11.15 | 11.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.57 | -0.97 | 0.02 | -0.01 | 3/4/2025 | 7/25/2025 11:59:04 AM EST |
| 33.00 | 10.30 | 14.00 | 12.15 | % | 0.37 | 0 | 0 | 2.66 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 34.00 | 11.30 | 15.00 | 13.15 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 1/7/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 12.30 | 16.00 | 14.15 | 11.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.82 | -0.99 | 0.01 | 0.00 | 1/7/2025 | 7/25/2025 11:59:04 AM EST |
| 36.00 | 13.30 | 17.00 | 15.15 | % | 0.42 | 0 | 0 | 2.89 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 37.00 | 14.20 | 18.00 | 16.10 | % | 0.44 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 38.00 | 15.20 | 19.00 | 17.10 | % | 0.45 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 39.00 | 16.20 | 20.00 | 18.10 | % | 0.46 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 40.00 | 17.30 | 21.00 | 19.15 | % | 0.48 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 41.00 | 18.30 | 22.00 | 20.15 | % | 0.49 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 42.00 | 19.20 | 23.00 | 21.10 | % | 0.50 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 43.00 | 20.20 | 24.00 | 22.10 | % | 0.51 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 44.00 | 21.20 | 25.00 | 23.10 | % | 0.53 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 45.00 | 22.30 | 26.00 | 24.15 | % | 0.54 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 46.00 | 23.20 | 27.00 | 25.10 | % | 0.55 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 47.00 | 24.10 | 28.00 | 26.05 | % | 0.55 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 48.00 | 25.10 | 29.00 | 27.05 | % | 0.56 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 49.00 | 26.30 | 30.00 | 28.15 | % | 0.57 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 27.10 | 31.00 | 29.05 | 29.68 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:04 AM EST |