Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $33.48 as of 7/2/2026 3:00:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 13.50 | 18.40 | 15.95 | % | 0.84 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 12.80 | 16.00 | 14.40 | 13.05 | 0.00 | 0.00% | 0.72 | 0 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 21.00 | 11.50 | 16.40 | 13.95 | % | 0.66 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 22.00 | 10.50 | 15.40 | 12.95 | % | 0.59 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 23.00 | 9.50 | 14.40 | 11.95 | 12.91 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 24.00 | 8.50 | 12.40 | 10.45 | 11.85 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.47 | 0.99 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 7.50 | 11.70 | 9.60 | 9.10 | 0.00 | 0.00% | 0.38 | 0 | 7 | 2.45 | 0.96 | 0.02 | -0.01 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 26.00 | 6.50 | 10.60 | 8.55 | % | 0.33 | 0 | 0 | 2.22 | 0.94 | 0.02 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 27.00 | 5.50 | 9.80 | 7.65 | 9.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.14 | 0.91 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 28.00 | 4.50 | 8.80 | 6.65 | 7.18 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.97 | 0.87 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 29.00 | 4.30 | 7.70 | 6.00 | 3.98 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.75 | 0.81 | 0.04 | -0.06 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 4.20 | 6.10 | 5.15 | 5.20 | -0.82 | -13.63% | 0.17 | 4 | 103 | 1.32 | 0.79 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 2.35 | 6.20 | 4.28 | 4.57 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.62 | 0.74 | 0.05 | -0.07 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 32.00 | 2.00 | 5.50 | 3.75 | 3.06 | 0.00 | 0.00% | 0.12 | 0 | 137 | 1.56 | 0.69 | 0.05 | -0.07 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 0.50 | 4.90 | 2.70 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.52 | 0.63 | 0.06 | -0.08 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 2.25 | 3.70 | 2.98 | 2.65 | +0.80 | +43.25% | 0.09 | 4 | 112 | 0.96 | 0.57 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 1.50 | 3.00 | 2.25 | 1.96 | +0.46 | +30.67% | 0.06 | 37 | 303 | 0.87 | 0.51 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 1.45 | 2.75 | 2.10 | 1.70 | +0.45 | +36.00% | 0.06 | 28 | 131 | 0.96 | 0.45 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 37.00 | 0.25 | 1.65 | 0.95 | 1.20 | +0.20 | +20.00% | 0.03 | 113 | 102 | 0.64 | 0.40 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 38.00 | 0.95 | 1.35 | 1.15 | 1.15 | +0.42 | +57.54% | 0.03 | 620 | 1,062 | 0.85 | 0.35 | 0.05 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 39.00 | 0.20 | 1.25 | 0.73 | 0.98 | -0.17 | -14.79% | 0.02 | 6 | 65 | 0.74 | 0.31 | 0.05 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 0.65 | 0.90 | 0.78 | 0.71 | +0.24 | +51.07% | 0.02 | 579 | 891 | 0.89 | 0.27 | 0.05 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 41.00 | 0.15 | 0.90 | 0.53 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.24 | 0.04 | -0.07 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.79 | 0.18 | 0.04 | -0.05 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 43.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 2 | 67 | 0.86 | 0.18 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 243 | 1,054 | 0.81 | 0.14 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 29 | 4.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 2.50 | 1.25 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 18 | 2.77 | -0.01 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 0.10 | 4.90 | 2.50 | 0.20 | +0.05 | +33.34% | 0.10 | 2 | 38 | 2.37 | -0.04 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.70 | -0.07 | 0.02 | -0.02 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 2.45 | -0.09 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.09 | -0.13 | 0.03 | -0.04 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 29.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.77 | -0.19 | 0.04 | -0.06 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 2.25 | 1.15 | 0.92 | +0.11 | +13.58% | 0.04 | 1 | 89 | 1.00 | -0.21 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 0.40 | 1.80 | 1.10 | 1.19 | +0.04 | +3.48% | 0.04 | 1 | 159 | 0.92 | -0.26 | 0.05 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 32.00 | 0.40 | 2.00 | 1.20 | 1.25 | -0.35 | -21.88% | 0.04 | 1 | 123 | 0.82 | -0.31 | 0.05 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 0.25 | 2.15 | 1.20 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.67 | -0.37 | 0.06 | -0.08 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 1.45 | 3.50 | 2.48 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.99 | -0.43 | 0.06 | -0.08 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 1.50 | 4.50 | 3.00 | 2.00 | -1.30 | -39.40% | 0.09 | 8 | 22 | 0.99 | -0.49 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 1.30 | 5.20 | 3.25 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.54 | -0.55 | 0.06 | -0.08 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 37.00 | 2.10 | 6.00 | 4.05 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.60 | -0.60 | 0.06 | -0.08 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 38.00 | 2.10 | 6.50 | 4.30 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.61 | -0.65 | 0.05 | -0.08 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 39.00 | 3.00 | 7.50 | 5.25 | % | 0.13 | 0 | 0 | 1.43 | -0.69 | 0.05 | -0.08 | 7/2/2026 3:59:55 PM EST | |||
| 40.00 | 3.80 | 8.20 | 6.00 | % | 0.15 | 0 | 0 | 1.64 | -0.73 | 0.05 | -0.07 | 7/2/2026 3:59:55 PM EST | |||
| 41.00 | 5.10 | 9.00 | 7.05 | % | 0.17 | 0 | 0 | 1.66 | -0.76 | 0.04 | -0.07 | 7/2/2026 3:59:55 PM EST | |||
| 42.00 | 5.60 | 10.00 | 7.80 | % | 0.19 | 0 | 0 | 1.75 | -0.82 | 0.04 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 43.00 | 6.80 | 11.00 | 8.90 | % | 0.21 | 0 | 0 | 1.84 | -0.82 | 0.03 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 8.60 | 12.70 | 10.65 | % | 0.24 | 0 | 0 | 1.88 | -0.86 | 0.03 | -0.05 | 7/2/2026 3:59:55 PM EST |