Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $26.76 as of 12/17/2025 10:21:26 AM 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 | 19.60 | 24.30 | 21.95 | % | 4.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 6.00 | 18.60 | 23.30 | 20.95 | % | 3.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 7.00 | 17.60 | 22.30 | 19.95 | 12.80 | 0.00 | 0.00% | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 12/17/2025 9:58:53 AM EST |
| 8.00 | 16.60 | 21.30 | 18.95 | 22.35 | 0.00 | 0.00% | 2.37 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/17/2025 9:58:53 AM EST |
| 9.00 | 15.60 | 20.30 | 17.95 | 14.10 | 0.00 | 0.00% | 1.99 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/17/2025 9:58:53 AM EST |
| 10.00 | 15.00 | 19.50 | 17.25 | 17.10 | 0.00 | 0.00% | 1.73 | 0 | 545 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/17/2025 9:58:53 AM EST |
| 11.00 | 14.00 | 18.50 | 16.25 | 6.40 | 0.00 | 0.00% | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/17/2025 9:58:53 AM EST |
| 12.00 | 13.00 | 17.50 | 15.25 | 9.30 | 0.00 | 0.00% | 1.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/17/2025 9:58:53 AM EST |
| 13.00 | 12.50 | 16.20 | 14.35 | 12.10 | 0.00 | 0.00% | 1.10 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/17/2025 9:58:53 AM EST |
| 14.00 | 11.50 | 15.30 | 13.40 | 15.00 | 0.00 | 0.00% | 0.96 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/17/2025 9:58:53 AM EST |
| 15.00 | 10.50 | 14.30 | 12.40 | 11.86 | 0.00 | 0.00% | 0.83 | 0 | 242 | 9.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:53 AM EST |
| 16.00 | 9.50 | 13.30 | 11.40 | 10.72 | 0.00 | 0.00% | 0.71 | 0 | 48 | 8.91 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:53 AM EST |
| 17.00 | 8.50 | 12.50 | 10.50 | 9.50 | 0.00 | 0.00% | 0.62 | 0 | 115 | 8.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:53 AM EST |
| 18.00 | 7.50 | 11.30 | 9.40 | 8.00 | 0.00 | 0.00% | 0.52 | 0 | 121 | 7.50 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:53 AM EST |
| 19.00 | 6.50 | 10.30 | 8.40 | 7.60 | 0.00 | 0.00% | 0.44 | 0 | 85 | 6.85 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:53 AM EST |
| 20.00 | 5.50 | 9.10 | 7.30 | 7.40 | +0.75 | +11.28% | 0.36 | 4 | 549 | 5.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:58:53 AM EST |
| 21.00 | 4.50 | 6.60 | 5.55 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 125 | 5.65 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 9:58:53 AM EST |
| 22.00 | 3.50 | 7.00 | 5.25 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 505 | 5.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:53 AM EST |
| 23.00 | 3.40 | 5.20 | 4.30 | 4.35 | +0.45 | +11.54% | 0.19 | 3 | 535 | 2.75 | 0.98 | 0.02 | -0.01 | 12/17/2025 | 12/17/2025 9:58:53 AM EST |
| 24.00 | 1.50 | 4.10 | 2.80 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 130 | 2.80 | 0.95 | 0.04 | -0.06 | 12/16/2025 | 12/17/2025 9:58:53 AM EST |
| 25.00 | 1.55 | 3.30 | 2.43 | 2.40 | +0.65 | +37.15% | 0.10 | 1 | 673 | 2.04 | 0.89 | 0.08 | -0.14 | 12/17/2025 | 12/17/2025 9:58:53 AM EST |
| 26.00 | 0.00 | 2.75 | 1.38 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 150 | 4.86 | 0.78 | 0.13 | -0.23 | 12/16/2025 | 12/17/2025 9:58:53 AM EST |
| 27.00 | 0.60 | 1.50 | 1.05 | 0.75 | +0.06 | +8.70% | 0.04 | 12 | 498 | 1.95 | 0.63 | 0.16 | -0.26 | 12/17/2025 | 12/17/2025 9:58:53 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 40 | 214 | 1.05 | 0.46 | 0.17 | -0.25 | 12/17/2025 | 12/17/2025 9:58:53 AM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.21 | 0.31 | 0.15 | -0.21 | 12/15/2025 | 12/17/2025 9:58:53 AM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.07 | -0.04 | -36.37% | 0.01 | 4 | 921 | 1.30 | 0.18 | 0.11 | -0.15 | 12/17/2025 | 12/17/2025 9:58:53 AM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 93 | 7.14 | 0.10 | 0.07 | -0.10 | 12/10/2025 | 12/17/2025 9:58:53 AM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 232 | 1.37 | 0.05 | 0.04 | -0.04 | 12/17/2025 | 12/17/2025 9:58:53 AM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.44 | 0.02 | 0.02 | -0.01 | 12/4/2025 | 12/17/2025 9:58:53 AM EST |
| 34.00 | 0.00 | 4.00 | 2.00 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 27 | 7.09 | 0.01 | 0.01 | -0.01 | 12/16/2025 | 12/17/2025 9:58:53 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 9:58:53 AM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | 1.99 | 0.00 | 0.00% | 0.07 | 0 | 4 | 8.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:58:53 AM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 71 | 8.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:58:53 AM EST |
| 38.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 22 | 9.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:58:53 AM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 9.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 2.85 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 9:58:53 AM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 9.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 42.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.48 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/17/2025 9:58:53 AM EST |
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 45.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 9.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/17/2025 9:58:53 AM EST |
| 47.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 9:58:53 AM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 9:58:53 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 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:58:53 AM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 8.00 | 0.00 | 4.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/17/2025 9:58:53 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:58:53 AM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/17/2025 9:58:53 AM EST |
| 11.00 | 0.00 | 4.20 | 2.10 | 0.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/17/2025 9:58:53 AM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/17/2025 9:58:53 AM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 9:58:53 AM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/17/2025 9:58:53 AM EST |
| 15.00 | 0.00 | 4.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 9:58:53 AM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 9:58:53 AM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 416 | 5.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 9:58:53 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 3.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:58:53 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 223 | 3.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:58:53 AM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 679 | 3.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:58:53 AM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 9:58:53 AM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 374 | 9.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:58:53 AM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 153 | 9.04 | -0.02 | 0.02 | -0.01 | 12/15/2025 | 12/17/2025 9:58:53 AM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.80 | -0.05 | 0.04 | -0.06 | 12/15/2025 | 12/17/2025 9:58:53 AM EST |
| 25.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 295 | 5.91 | -0.11 | 0.08 | -0.14 | 12/15/2025 | 12/17/2025 9:58:53 AM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 53 | 6.88 | -0.22 | 0.13 | -0.23 | 12/10/2025 | 12/17/2025 9:58:53 AM EST |
| 27.00 | 0.30 | 2.00 | 1.15 | 0.50 | -0.35 | -41.18% | 0.04 | 2 | 29 | 1.07 | -0.37 | 0.16 | -0.26 | 12/17/2025 | 12/17/2025 9:58:53 AM EST |
| 28.00 | 0.70 | 4.80 | 2.75 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 5.48 | -0.54 | 0.17 | -0.25 | 12/11/2025 | 12/17/2025 9:58:53 AM EST |
| 29.00 | 0.10 | 4.90 | 2.50 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 4.77 | -0.69 | 0.15 | -0.21 | 11/25/2025 | 12/17/2025 9:58:53 AM EST |
| 30.00 | 0.80 | 4.90 | 2.85 | 2.81 | 0.00 | 0.00% | 0.10 | 0 | 49 | 4.02 | -0.82 | 0.11 | -0.15 | 12/11/2025 | 12/17/2025 9:58:53 AM EST |
| 31.00 | 1.50 | 6.00 | 3.75 | % | 0.12 | 0 | 0 | 4.52 | -0.90 | 0.07 | -0.10 | 12/17/2025 9:58:53 AM EST | |||
| 32.00 | 2.80 | 7.00 | 4.90 | 16.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 4.88 | -0.95 | 0.04 | -0.04 | 4/4/2025 | 12/17/2025 9:58:53 AM EST |
| 33.00 | 3.50 | 8.00 | 5.75 | % | 0.17 | 0 | 0 | 5.20 | -0.98 | 0.02 | -0.01 | 12/17/2025 9:58:53 AM EST | |||
| 34.00 | 4.50 | 9.00 | 6.75 | % | 0.20 | 0 | 0 | 5.51 | -0.99 | 0.01 | -0.01 | 12/17/2025 9:58:53 AM EST | |||
| 35.00 | 5.50 | 10.00 | 7.75 | 18.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 5.79 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/17/2025 9:58:53 AM EST |
| 36.00 | 6.50 | 11.00 | 8.75 | % | 0.24 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 37.00 | 7.50 | 12.00 | 9.75 | 20.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/17/2025 9:58:53 AM EST |
| 38.00 | 8.50 | 13.30 | 10.90 | % | 0.29 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 39.00 | 9.50 | 14.40 | 11.95 | % | 0.31 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 40.00 | 10.50 | 15.00 | 12.75 | % | 0.32 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 41.00 | 11.50 | 16.00 | 13.75 | % | 0.34 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 42.00 | 12.50 | 17.00 | 14.75 | % | 0.35 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 43.00 | 13.60 | 18.20 | 15.90 | % | 0.37 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 44.00 | 14.50 | 19.30 | 16.90 | % | 0.38 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 45.00 | 15.50 | 20.30 | 17.90 | % | 0.40 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 47.00 | 17.50 | 22.30 | 19.90 | % | 0.42 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:58:53 AM EST | |||
| 50.00 | 20.50 | 25.30 | 22.90 | 33.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/17/2025 9:58:53 AM EST |