Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $29.66 as of 9/6/2026 8:20:59 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 | 12.00 | 16.60 | 14.30 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 20.00 | 7.70 | 10.00 | 8.85 | 8.40 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 21.00 | 6.30 | 10.80 | 8.55 | % | 0.41 | 0 | 0 | 2.78 | 0.99 | 0.01 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 22.00 | 5.50 | 9.80 | 7.65 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.55 | 0.98 | 0.01 | -0.02 | 8/20/2026 | 9/4/2026 3:59:48 PM EST |
| 23.00 | 4.50 | 8.90 | 6.70 | 4.91 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.38 | 0.96 | 0.02 | -0.02 | 8/10/2026 | 9/4/2026 3:59:48 PM EST |
| 24.00 | 3.50 | 7.90 | 5.70 | % | 0.24 | 0 | 0 | 2.17 | 0.93 | 0.03 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 25.00 | 4.50 | 6.20 | 5.35 | 5.11 | -0.89 | -14.84% | 0.21 | 1,026 | 26 | 1.57 | 0.89 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 26.00 | 1.80 | 6.20 | 4.00 | 4.96 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.89 | 0.84 | 0.06 | -0.05 | 8/26/2026 | 9/4/2026 3:59:48 PM EST |
| 27.00 | 1.00 | 5.70 | 3.35 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 234 | 1.91 | 0.77 | 0.07 | -0.06 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 28.00 | 2.05 | 3.20 | 2.63 | 3.00 | 0.00 | 0.00% | 0.09 | 6 | 506 | 0.66 | 0.68 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 29.00 | 1.20 | 3.00 | 2.10 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.74 | 0.60 | 0.09 | -0.07 | 8/31/2026 | 9/4/2026 3:59:48 PM EST |
| 30.00 | 1.65 | 1.95 | 1.80 | 1.84 | +0.19 | +11.52% | 0.06 | 117 | 1,086 | 0.83 | 0.51 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 4.50 | 2.25 | 0.02 | -1.38 | -98.58% | 0.07 | 1 | 15 | 2.17 | 0.42 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 32.00 | 0.20 | 2.05 | 1.13 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.83 | 0.34 | 0.08 | -0.06 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.93 | 0.26 | 0.08 | -0.05 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 34.00 | 0.25 | 1.45 | 0.85 | 0.60 | +0.10 | +20.00% | 0.02 | 25 | 16 | 0.94 | 0.20 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 90 | 827 | 0.87 | 0.15 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.41 | 0.11 | 0.04 | -0.03 | 8/28/2026 | 9/4/2026 3:59:48 PM EST |
| 37.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.07 | +25.00% | 0.01 | 29 | 146 | 0.92 | 0.08 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 38.00 | 0.05 | 4.90 | 2.48 | % | 0.07 | 0 | 0 | 1.96 | 0.05 | 0.03 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 3.35 | 0.04 | 0.02 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.39 | +0.01 | +2.64% | 0.01 | 1 | 105 | 1.20 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 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 | 4.90 | 2.45 | 2.16 | 0.00 | 0.00% | 0.16 | 0 | 3 | 6.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.12 | 0 | 14 | 4.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.48 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 9/4/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 602 | 1.17 | -0.02 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.47 | -0.04 | 0.02 | -0.02 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 24.00 | 0.15 | 0.70 | 0.43 | 0.25 | -0.05 | -16.67% | 0.02 | 34 | 562 | 1.02 | -0.07 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.48 | +0.08 | +20.00% | 0.02 | 1 | 95 | 1.29 | -0.11 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 26.00 | 0.20 | 0.95 | 0.58 | 0.54 | -0.26 | -32.50% | 0.02 | 1 | 252 | 0.84 | -0.16 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 27.00 | 0.65 | 1.00 | 0.83 | 0.76 | -0.19 | -20.00% | 0.03 | 1 | 68 | 0.85 | -0.23 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 28.00 | 0.95 | 1.35 | 1.15 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 400 | 0.84 | -0.32 | 0.08 | -0.06 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 29.00 | 0.80 | 2.10 | 1.45 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.78 | -0.40 | 0.09 | -0.07 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 30.00 | 0.35 | 4.90 | 2.63 | 2.38 | 0.00 | 0.00% | 0.09 | 0 | 77 | 2.07 | -0.49 | 0.09 | -0.07 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 31.00 | 0.60 | 4.90 | 2.75 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 27 | 1.80 | -0.58 | 0.09 | -0.07 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 32.00 | 1.25 | 6.00 | 3.63 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.01 | -0.67 | 0.08 | -0.06 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 33.00 | 1.75 | 6.50 | 4.13 | % | 0.13 | 0 | 0 | 1.94 | -0.74 | 0.08 | -0.05 | 9/4/2026 3:59:48 PM EST | |||
| 34.00 | 2.90 | 7.50 | 5.20 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.07 | -0.80 | 0.07 | -0.05 | 8/17/2026 | 9/4/2026 3:59:48 PM EST |
| 35.00 | 3.80 | 8.40 | 6.10 | 6.28 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.16 | -0.85 | 0.05 | -0.04 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 36.00 | 4.60 | 9.00 | 6.80 | % | 0.19 | 0 | 0 | 2.10 | -0.89 | 0.04 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 37.00 | 5.30 | 10.00 | 7.65 | % | 0.21 | 0 | 0 | 2.21 | -0.92 | 0.03 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 38.00 | 6.30 | 11.00 | 8.65 | % | 0.23 | 0 | 0 | 2.31 | -0.95 | 0.03 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 39.00 | 7.30 | 12.00 | 9.65 | % | 0.25 | 0 | 0 | 2.41 | -0.96 | 0.02 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 40.00 | 8.30 | 13.00 | 10.65 | % | 0.27 | 0 | 0 | 2.51 | -0.97 | 0.01 | -0.01 | 9/4/2026 3:59:48 PM EST |