Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $16.56 as of 5/30/2025 5:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.00 | 8.90 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 3.80 | 8.00 | 6.50 | 0.00 | 0.00% | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 11.00 | 2.65 | 7.30 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 12.00 | 2.05 | 6.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.00 | 1.05 | 5.00 | % | 0 | 0 | 2.67 | 0.92 | 0.11 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 14.00 | 1.65 | 3.70 | % | 0 | 0 | 2.12 | 0.77 | 0.13 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 15.00 | 0.30 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.62 | 0.15 | -0.02 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 16.00 | 0.85 | 2.35 | 2.17 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.46 | 0.15 | -0.02 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 0.45 | 3.00 | 0.70 | 0.00 | 0.00% | 0 | 17 | 1.13 | 0.32 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 0.10 | 0.60 | 0.30 | -0.20 | -40.00% | 40 | 565 | 0.71 | 0.21 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 206 | 0.68 | 0.12 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 631 | 1.31 | 0.07 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 83 | 1.21 | 0.04 | 0.03 | 0.00 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 2.00 | % | 0 | 0 | 2.58 | 0.02 | 0.02 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 2.00 | % | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.83 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 2.00 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 2.00 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 2.00 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 2.00 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 2.00 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 2.00 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 2.00 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.30 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 2.00 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.00 | 0.05 | 1.60 | 0.13 | 0.00 | 0.00% | 0 | 28 | 0.98 | -0.08 | 0.11 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.23 | 0.13 | -0.01 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 0.60 | 0.70 | 0.60 | +0.15 | +33.34% | 34 | 84 | 0.59 | -0.38 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 16.00 | 0.15 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 130 | 2.88 | -0.54 | 0.15 | -0.02 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 1.00 | 2.35 | 1.65 | +0.30 | +22.23% | 4 | 97 | 2.28 | -0.68 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 1.45 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 82 | 1.47 | -0.79 | 0.11 | -0.02 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 19.00 | 1.90 | 4.60 | 2.30 | 0.00 | 0.00% | 0 | 30 | 1.58 | -0.88 | 0.08 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 2.10 | 6.30 | 2.66 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.93 | 0.05 | -0.01 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 21.00 | 2.90 | 7.20 | 3.60 | 0.00 | 0.00% | 0 | 5 | 2.25 | -0.96 | 0.03 | 0.00 | 4/22/2025 | 5/30/2025 3:59:48 PM EST |
| 22.00 | 4.20 | 8.50 | 5.18 | 0.00 | 0.00% | 0 | 1 | 2.60 | -0.98 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 23.00 | 4.90 | 9.50 | % | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 24.00 | 5.80 | 10.50 | 7.45 | 0.00 | 0.00% | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 6.90 | 11.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 7.70 | 12.50 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 8.90 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 28.00 | 10.60 | 14.10 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:48 PM EST |
| 29.00 | 11.30 | 15.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 12.60 | 16.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 31.00 | 12.80 | 17.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 32.00 | 14.60 | 18.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 33.00 | 15.40 | 19.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 34.00 | 16.20 | 20.20 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 17.60 | 21.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 36.00 | 17.90 | 22.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |