Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $20.60 as of 9/12/2025 8:38:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 13.00 | 10.75 | 6.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 8.30 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 11.00 | 7.50 | 12.00 | 9.75 | % | 0.89 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 12.00 | 6.40 | 11.00 | 8.70 | % | 0.72 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 13.00 | 5.50 | 10.00 | 7.75 | 5.46 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 14.00 | 5.30 | 9.00 | 7.15 | 6.88 | 0.00 | 0.00% | 0.51 | 0 | 43 | 5.47 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 4.30 | 7.80 | 6.05 | 2.10 | 0.00 | 0.00% | 0.40 | 0 | 9 | 4.29 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 16.00 | 4.00 | 6.70 | 5.35 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 43 | 4.03 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 17.00 | 2.75 | 4.90 | 3.83 | 4.68 | 0.00 | 0.00% | 0.23 | 0 | 324 | 1.23 | 0.99 | 0.02 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 18.00 | 2.55 | 2.95 | 2.75 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 207 | 1.03 | 0.94 | 0.07 | -0.02 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 2.70 | 1.35 | 2.02 | +0.62 | +44.29% | 0.07 | 452 | 1,041 | 0.98 | 0.84 | 0.14 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 0.75 | 2.00 | 1.38 | 1.30 | -0.55 | -29.73% | 0.07 | 202 | 4,250 | 0.50 | 0.67 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 21.00 | 0.20 | 0.85 | 0.53 | 0.75 | -0.50 | -40.00% | 0.03 | 1 | 367 | 0.57 | 0.46 | 0.21 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.25 | -35.72% | 0.02 | 12 | 438 | 0.76 | 0.27 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 20 | 43 | 1.15 | 0.13 | 0.11 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.98 | 0.06 | 0.06 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 5,914 | 0.97 | 0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.96 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 77 | 4.01 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.10 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.89 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 106 | 3.04 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.06 | 2 | 1,093 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 4 | 247 | 1.31 | -0.01 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 30 | 2,046 | 0.78 | -0.06 | 0.07 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 13 | 213 | 2.08 | -0.16 | 0.14 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.13 | -21.67% | 0.02 | 29 | 153 | 0.69 | -0.33 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.65 | 0.83 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 300 | 1.04 | -0.54 | 0.21 | -0.06 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 22.00 | 1.30 | 2.15 | 1.73 | 1.42 | +0.17 | +13.60% | 0.08 | 8 | 185 | 1.14 | -0.73 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 23.00 | 2.20 | 2.90 | 2.55 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 107 | 1.36 | -0.87 | 0.11 | -0.03 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 2.05 | 5.40 | 3.73 | % | 0.16 | 0 | 0 | 2.82 | -0.94 | 0.06 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 25.00 | 3.10 | 6.30 | 4.70 | % | 0.19 | 0 | 0 | 2.97 | -0.98 | 0.03 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 26.00 | 3.90 | 7.00 | 5.45 | % | 0.21 | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 27.00 | 4.90 | 8.00 | 6.45 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 28.00 | 5.40 | 9.00 | 7.20 | % | 0.26 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 29.00 | 6.90 | 10.00 | 8.45 | % | 0.29 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 30.00 | 7.90 | 11.00 | 9.45 | % | 0.32 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 35.00 | 12.90 | 16.00 | 14.45 | % | 0.41 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |