Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $26.92 as of 8/17/2026 7:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 14.40 | 11.95 | 13.92 | 0.00 | 0.00% | 0.80 | 0 | 1 | 8.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:59 PM EST |
| 16.00 | 8.50 | 13.50 | 11.00 | % | 0.69 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 17.00 | 7.50 | 12.50 | 10.00 | % | 0.59 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 18.00 | 6.50 | 11.50 | 9.00 | % | 0.50 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 19.00 | 5.50 | 10.50 | 8.00 | % | 0.42 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 20.00 | 4.50 | 7.50 | 6.00 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 26 | 2.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 3.50 | 8.20 | 5.85 | 6.31 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 2.55 | 7.40 | 4.98 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 34 | 4.42 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 23.00 | 1.50 | 6.20 | 3.85 | 3.80 | +1.05 | +38.19% | 0.17 | 1 | 12 | 3.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 24.00 | 0.50 | 4.60 | 2.55 | 3.50 | +1.00 | +40.00% | 0.11 | 5 | 55 | 2.70 | 0.98 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 0.10 | 4.90 | 2.50 | 1.81 | 0.00 | 0.00% | 0.10 | 0 | 71 | 3.55 | 0.86 | 0.12 | -0.04 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 4.20 | 2.10 | 1.83 | -0.48 | -20.78% | 0.08 | 1 | 51 | 3.35 | 0.70 | 0.18 | -0.07 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 27.00 | 0.50 | 1.25 | 0.88 | 0.80 | -0.11 | -12.09% | 0.03 | 1 | 356 | 0.79 | 0.51 | 0.20 | -0.09 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 28.00 | 0.25 | 0.65 | 0.45 | 0.45 | +0.16 | +55.18% | 0.02 | 12 | 617 | 0.75 | 0.33 | 0.18 | -0.08 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 69 | 2.04 | 0.18 | 0.13 | -0.06 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.14 | -0.01 | -6.67% | 0.00 | 79 | 332 | 0.77 | 0.08 | 0.08 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.28 | 0.04 | 0.04 | -0.02 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.02 | -7.41% | 0.00 | 21 | 159 | 1.39 | 0.01 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 3.10 | 1.55 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 309 | 4.53 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 2.40 | 1.20 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 45 | 4.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.15 | +150.00% | 0.00 | 2 | 684 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | 0.54 | 0.00 | 0.00% | 0.07 | 0 | 49 | 6.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 99 | 6.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 14 | 7.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 7.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 41 | 7.97 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 9 | 8.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 4.90 | 2.45 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 8.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 8.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 8.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 787 | 2.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 9.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 16 | 9.03 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.49 | 0.00 | 0.00% | 0.12 | 0 | 21 | 7.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 84 | 6.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 4.10 | 2.05 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 138 | 5.19 | -0.02 | 0.07 | -0.01 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 0.10 | 4.20 | 2.15 | 0.15 | -0.20 | -57.15% | 0.09 | 34 | 295 | 0.69 | -0.14 | 0.12 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 1.00 | 0.53 | 0.38 | -0.42 | -52.50% | 0.02 | 37 | 335 | 0.92 | -0.30 | 0.18 | -0.07 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 27.00 | 0.50 | 1.10 | 0.80 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.69 | -0.49 | 0.20 | -0.09 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 28.00 | 0.60 | 4.90 | 2.75 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 114 | 3.82 | -0.67 | 0.18 | -0.08 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 1.35 | 4.90 | 3.13 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 27 | 3.26 | -0.82 | 0.13 | -0.06 | 7/28/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 0.75 | 3.80 | 2.28 | 3.40 | -0.10 | -2.86% | 0.08 | 5 | 223 | 1.61 | -0.92 | 0.08 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 31.00 | 1.70 | 6.50 | 4.10 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 26 | 3.47 | -0.96 | 0.04 | -0.02 | 7/17/2026 | 8/17/2026 3:59:59 PM EST |
| 32.00 | 2.70 | 7.50 | 5.10 | 5.67 | 0.00 | 0.00% | 0.16 | 0 | 110 | 3.72 | -0.99 | 0.02 | -0.01 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 33.00 | 3.70 | 8.50 | 6.10 | 7.63 | 0.00 | 0.00% | 0.18 | 0 | 16 | 3.95 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 8/17/2026 3:59:59 PM EST |
| 34.00 | 4.70 | 9.40 | 7.05 | 7.25 | +2.13 | +41.61% | 0.21 | 1 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 35.00 | 5.90 | 10.50 | 8.20 | 8.18 | +0.47 | +6.10% | 0.23 | 1 | 13 | 4.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 36.00 | 6.80 | 11.50 | 9.15 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.58 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:59 PM EST |
| 37.00 | 7.60 | 12.50 | 10.05 | 3.59 | 0.00 | 0.00% | 0.27 | 0 | 7 | 4.76 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 3:59:59 PM EST |
| 38.00 | 8.60 | 13.50 | 11.05 | 11.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 39.00 | 9.60 | 14.50 | 12.05 | % | 0.31 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 40.00 | 10.60 | 15.50 | 13.05 | % | 0.33 | 0 | 2 | 5.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 41.00 | 11.60 | 16.50 | 14.05 | % | 0.34 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 42.00 | 12.60 | 17.50 | 15.05 | % | 0.36 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 43.00 | 13.60 | 18.50 | 16.05 | % | 0.37 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 44.00 | 14.60 | 19.50 | 17.05 | % | 0.39 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 45.00 | 15.60 | 20.50 | 18.05 | % | 0.40 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 46.00 | 16.60 | 21.50 | 19.05 | % | 0.41 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 47.00 | 17.60 | 22.50 | 20.05 | % | 0.43 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 48.00 | 18.60 | 23.50 | 21.05 | % | 0.44 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 49.00 | 19.60 | 24.50 | 22.05 | % | 0.45 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 50.00 | 20.60 | 25.50 | 23.05 | % | 0.46 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 55.00 | 25.60 | 30.50 | 28.05 | % | 0.51 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST |