Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $31.10 as of 5/8/2026 7:10:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 16.00 | 20.90 | 18.45 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 15.00 | 15.00 | 19.90 | 17.45 | 9.95 | 0.00 | 0.00% | 1.16 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:59 PM EST |
| 16.00 | 14.00 | 18.90 | 16.45 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 17.00 | 13.00 | 17.90 | 15.45 | 6.48 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:59 PM EST |
| 18.00 | 12.00 | 15.50 | 13.75 | 13.25 | 0.00 | 0.00% | 0.76 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 19.00 | 11.00 | 15.90 | 13.45 | 6.13 | 0.00 | 0.00% | 0.71 | 0 | 6 | 5.44 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:59 PM EST |
| 20.00 | 10.00 | 13.70 | 11.85 | 10.70 | 0.00 | 0.00% | 0.59 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 21.00 | 9.00 | 13.90 | 11.45 | 10.50 | 0.00 | 0.00% | 0.55 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 8.00 | 12.90 | 10.45 | 8.30 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 23.00 | 7.00 | 11.90 | 9.45 | 8.78 | 0.00 | 0.00% | 0.41 | 0 | 25 | 0.00 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 24.00 | 6.00 | 10.00 | 8.00 | 7.04 | 0.00 | 0.00% | 0.33 | 0 | 37 | 0.00 | 0.97 | 0.01 | -0.04 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 5.00 | 8.50 | 6.75 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 207 | 0.00 | 0.96 | 0.02 | -0.05 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 26.00 | 4.00 | 8.00 | 6.00 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 46 | 2.51 | 0.94 | 0.03 | -0.06 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 27.00 | 3.10 | 6.40 | 4.75 | 4.75 | -0.25 | -5.00% | 0.18 | 1 | 106 | 1.80 | 0.90 | 0.04 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 28.00 | 2.30 | 4.80 | 3.55 | 3.47 | +0.27 | +8.44% | 0.13 | 6 | 85 | 1.07 | 0.85 | 0.05 | -0.10 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 29.00 | 1.00 | 4.00 | 2.50 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 356 | 1.06 | 0.81 | 0.06 | -0.10 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 1.80 | 3.30 | 2.55 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 345 | 1.07 | 0.74 | 0.07 | -0.12 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 31.00 | 0.20 | 2.50 | 1.35 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.97 | 0.66 | 0.09 | -0.12 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 32.00 | 0.80 | 2.00 | 1.40 | 1.65 | +0.70 | +73.69% | 0.04 | 3 | 109 | 0.65 | 0.57 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 33.00 | 0.15 | 1.55 | 0.85 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.60 | 0.47 | 0.10 | -0.13 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.82 | 0.38 | 0.09 | -0.12 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 51 | 602 | 0.60 | 0.31 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 36.00 | 0.15 | 4.90 | 2.53 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 37 | 2.05 | 0.23 | 0.07 | -0.09 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 20 | 3.67 | 0.17 | 0.06 | -0.08 | 4/20/2026 | 5/8/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.89 | 0.13 | 0.05 | -0.07 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.99 | 0.09 | 0.04 | -0.05 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.93 | 0.07 | 0.03 | -0.05 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 19 | 4.28 | 0.04 | 0.02 | -0.03 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 46 | 4.41 | 0.03 | 0.01 | -0.02 | 4/20/2026 | 5/8/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 20 | 4.54 | 0.02 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 8 | 4.67 | 0.01 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 77 | 3.05 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 4.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 48.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 9.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 0.98 | 0.00 | 0.00% | 0.14 | 0 | 11 | 8.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 44 | 4.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 37 | 6.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 33 | 6.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 65 | 6.00 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.23 | -0.03 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 188 | 1.36 | -0.04 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 26.00 | 0.10 | 0.80 | 0.45 | 0.15 | -0.30 | -66.67% | 0.02 | 1 | 47 | 1.44 | -0.06 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 417 | 1.10 | -0.10 | 0.04 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.91 | -0.15 | 0.05 | -0.10 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.30 | -0.19 | 0.06 | -0.10 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.92 | -0.26 | 0.07 | -0.12 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 31.00 | 0.10 | 2.80 | 1.45 | 0.75 | -0.80 | -51.62% | 0.05 | 5 | 23 | 1.15 | -0.34 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 32.00 | 0.65 | 3.30 | 1.98 | 1.28 | -2.15 | -62.69% | 0.06 | 4 | 70 | 1.23 | -0.43 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 33.00 | 0.25 | 2.45 | 1.35 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.19 | -0.53 | 0.10 | -0.13 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 34.00 | 0.50 | 4.90 | 2.70 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.23 | -0.62 | 0.09 | -0.12 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 1.00 | 5.50 | 3.25 | % | 0.09 | 0 | 0 | 2.21 | -0.69 | 0.08 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 36.00 | 2.00 | 6.50 | 4.25 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.40 | -0.77 | 0.07 | -0.09 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 37.00 | 2.50 | 7.20 | 4.85 | % | 0.13 | 0 | 0 | 2.28 | -0.83 | 0.06 | -0.08 | 5/8/2026 3:59:59 PM EST | |||
| 38.00 | 3.50 | 8.00 | 5.75 | % | 0.15 | 0 | 0 | 2.44 | -0.87 | 0.05 | -0.07 | 5/8/2026 3:59:59 PM EST | |||
| 39.00 | 4.00 | 8.80 | 6.40 | 10.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.47 | -0.91 | 0.04 | -0.05 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 40.00 | 5.10 | 10.00 | 7.55 | % | 0.19 | 0 | 0 | 2.73 | -0.93 | 0.03 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 41.00 | 6.10 | 11.00 | 8.55 | % | 0.21 | 0 | 0 | 2.87 | -0.96 | 0.02 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 42.00 | 7.10 | 12.00 | 9.55 | % | 0.23 | 0 | 1 | 3.00 | -0.97 | 0.01 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 43.00 | 8.10 | 13.00 | 10.55 | % | 0.25 | 0 | 0 | 3.12 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 44.00 | 9.10 | 14.00 | 11.55 | % | 0.26 | 0 | 0 | 3.24 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 45.00 | 10.10 | 15.00 | 12.55 | % | 0.28 | 0 | 0 | 3.35 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 46.00 | 11.10 | 16.00 | 13.55 | % | 0.29 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 47.00 | 12.10 | 17.00 | 14.55 | % | 0.31 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 48.00 | 13.10 | 18.00 | 15.55 | % | 0.32 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 49.00 | 14.10 | 19.00 | 16.55 | % | 0.34 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 50.00 | 15.10 | 20.00 | 17.55 | % | 0.35 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |