Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $25.66 as of 3/23/2026 6:59:46 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 | 8.10 | 13.00 | 10.55 | % | 0.70 | 0 | 0 | 3.28 | 0.98 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 18.00 | 5.50 | 10.40 | 7.95 | % | 0.44 | 0 | 0 | 2.73 | 0.93 | 0.02 | -0.03 | 3/23/2026 4:00:00 PM EST | |||
| 19.00 | 4.60 | 9.50 | 7.05 | 9.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.54 | 0.90 | 0.03 | -0.03 | 3/3/2026 | 3/23/2026 4:00:00 PM EST |
| 20.00 | 4.00 | 8.50 | 6.25 | 6.44 | 0.00 | 0.00% | 0.31 | 0 | 12 | 2.40 | 0.85 | 0.03 | -0.04 | 3/16/2026 | 3/23/2026 4:00:00 PM EST |
| 21.00 | 3.20 | 8.00 | 5.60 | % | 0.27 | 0 | 0 | 2.31 | 0.81 | 0.04 | -0.04 | 3/23/2026 4:00:00 PM EST | |||
| 22.00 | 3.70 | 7.40 | 5.55 | 4.78 | -4.72 | -49.69% | 0.25 | 2 | 7 | 1.43 | 0.76 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 23.00 | 2.00 | 6.70 | 4.35 | % | 0.19 | 0 | 0 | 2.16 | 0.71 | 0.06 | -0.05 | 3/23/2026 4:00:00 PM EST | |||
| 24.00 | 1.50 | 6.10 | 3.80 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.10 | 0.65 | 0.07 | -0.05 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 25.00 | 1.80 | 3.00 | 2.40 | 2.60 | +0.10 | +4.00% | 0.10 | 39 | 18 | 0.84 | 0.57 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 26.00 | 1.55 | 3.40 | 2.48 | 2.24 | +0.29 | +14.88% | 0.10 | 18 | 79 | 1.04 | 0.50 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 27.00 | 1.30 | 2.00 | 1.65 | 1.77 | -0.50 | -22.03% | 0.06 | 36 | 50 | 0.87 | 0.42 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 28.00 | 1.05 | 1.95 | 1.50 | 1.53 | -1.12 | -42.27% | 0.05 | 39 | 95 | 0.94 | 0.36 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 29.00 | 0.40 | 2.30 | 1.35 | 1.25 | -0.40 | -24.25% | 0.05 | 9 | 2 | 0.97 | 0.31 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 30.00 | 0.25 | 1.30 | 0.78 | 0.95 | -0.25 | -20.84% | 0.03 | 88 | 184 | 0.79 | 0.29 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 31.00 | 0.35 | 3.00 | 1.68 | 0.75 | -0.90 | -54.55% | 0.05 | 16 | 140 | 1.27 | 0.22 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 32.00 | 0.20 | 0.75 | 0.48 | 0.40 | -0.70 | -63.64% | 0.01 | 25 | 33 | 0.83 | 0.21 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 3.00 | 1.50 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.01 | 0.12 | 0.04 | -0.02 | 1/28/2026 | 3/23/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.27 | 0.12 | 0.04 | -0.03 | 3/16/2026 | 3/23/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.40 | -0.20 | -33.34% | 0.01 | 5 | 44 | 1.13 | 0.12 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.09 | 0.03 | -0.02 | 2/24/2026 | 3/23/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 5.00 | 2.50 | 3.48 | 0.00 | 0.00% | 0.07 | 0 | 55 | 3.09 | 0.04 | 0.02 | -0.01 | 2/25/2026 | 3/23/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 5.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 3.17 | 0.03 | 0.01 | -0.01 | 2/25/2026 | 3/23/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.03 | 0.01 | -0.01 | 1/14/2026 | 3/23/2026 4:00:00 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 28 | 0.99 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 3.36 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 3.42 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 3.48 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 3.54 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.43 | -89.59% | 0.01 | 3 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 5.00 | 2.50 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.75 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/23/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 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 | 5.00 | 2.50 | % | 0.17 | 0 | 0 | 4.86 | -0.02 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 5.00 | 2.50 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.84 | -0.07 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 19.00 | 0.20 | 4.50 | 2.35 | 0.72 | 0.00 | 0.00% | 0.12 | 0 | 221 | 2.08 | -0.10 | 0.03 | -0.03 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 20.00 | 0.15 | 1.50 | 0.83 | 0.85 | +0.05 | +6.25% | 0.04 | 40 | 94 | 1.10 | -0.15 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 21.00 | 0.30 | 1.45 | 0.88 | 0.95 | 0.00 | 0.00% | 0.04 | 22 | 11 | 1.00 | -0.19 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 22.00 | 0.65 | 1.50 | 1.08 | 1.25 | -0.10 | -7.41% | 0.05 | 37 | 53 | 0.97 | -0.24 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 2.40 | 1.20 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.41 | -0.29 | 0.06 | -0.05 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 24.00 | 1.70 | 3.90 | 2.80 | 1.85 | -0.40 | -17.78% | 0.12 | 10 | 29 | 1.36 | -0.35 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 25.00 | 0.65 | 3.10 | 1.88 | 2.60 | -0.20 | -7.15% | 0.08 | 14 | 101 | 0.79 | -0.43 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 26.00 | 1.10 | 3.90 | 2.50 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.81 | -0.50 | 0.08 | -0.05 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 27.00 | 1.50 | 5.00 | 3.25 | 3.94 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.57 | -0.58 | 0.08 | -0.05 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 28.00 | 3.00 | 7.00 | 5.00 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.25 | -0.64 | 0.07 | -0.04 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 29.00 | 3.00 | 7.90 | 5.45 | 5.88 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.17 | -0.69 | 0.06 | -0.04 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 30.00 | 3.80 | 8.50 | 6.15 | 6.43 | 0.00 | 0.00% | 0.21 | 0 | 18 | 2.13 | -0.71 | 0.06 | -0.05 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 31.00 | 4.50 | 9.00 | 6.75 | 7.81 | 0.00 | 0.00% | 0.22 | 0 | 128 | 2.05 | -0.78 | 0.05 | -0.04 | 3/13/2026 | 3/23/2026 4:00:00 PM EST |
| 32.00 | 5.10 | 10.00 | 7.55 | % | 0.24 | 0 | 0 | 2.15 | -0.79 | 0.05 | -0.04 | 3/23/2026 4:00:00 PM EST | |||
| 33.00 | 6.00 | 10.90 | 8.45 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.20 | -0.88 | 0.04 | -0.02 | 1/15/2026 | 3/23/2026 4:00:00 PM EST |
| 34.00 | 7.00 | 11.90 | 9.45 | % | 0.28 | 0 | 0 | 2.29 | -0.88 | 0.04 | -0.03 | 3/23/2026 4:00:00 PM EST | |||
| 35.00 | 8.00 | 12.50 | 10.25 | % | 0.29 | 0 | 0 | 2.22 | -0.88 | 0.03 | -0.03 | 3/23/2026 4:00:00 PM EST | |||
| 36.00 | 8.80 | 13.50 | 11.15 | % | 0.31 | 0 | 0 | 2.30 | -0.91 | 0.03 | -0.02 | 3/23/2026 4:00:00 PM EST | |||
| 37.00 | 9.60 | 14.50 | 12.05 | % | 0.33 | 0 | 0 | 2.38 | -0.96 | 0.02 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 38.00 | 10.50 | 15.50 | 13.00 | % | 0.34 | 0 | 0 | 2.45 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 39.00 | 11.50 | 16.40 | 13.95 | % | 0.36 | 0 | 0 | 2.48 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 40.00 | 12.50 | 17.40 | 14.95 | % | 0.37 | 0 | 0 | 2.55 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 41.00 | 13.50 | 18.20 | 15.85 | % | 0.39 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 42.00 | 14.50 | 19.40 | 16.95 | % | 0.40 | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 43.00 | 15.50 | 20.40 | 17.95 | % | 0.42 | 0 | 0 | 2.73 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 44.00 | 16.50 | 21.40 | 18.95 | % | 0.43 | 0 | 0 | 2.79 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 45.00 | 17.50 | 22.40 | 19.95 | % | 0.44 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 46.00 | 18.50 | 23.40 | 20.95 | % | 0.46 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 47.00 | 19.50 | 24.00 | 21.75 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 48.00 | 20.50 | 25.00 | 22.75 | % | 0.47 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 49.00 | 21.50 | 26.40 | 23.95 | % | 0.49 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 50.00 | 22.50 | 27.40 | 24.95 | % | 0.50 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST |