Cboe Global Markets

BEAM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

BEAM THERAPEUTICS  INC. (beam)

2025-08-26 15:59:59 ET (Delayed)
Bid: 
16.58
Ask: 
16.7
Vol: 
1,708,937
Last: 
16.6
Change: 
+0.2 (+1.2165%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BEAM 14.000
3.3
+0
0.7
4.9
0
0.59
0.8387
0.0752
43
BEAM 15.000
1.8
+0
1.65
3.6
0
1.03
0.7484
0.1058
9
BEAM 16.000
1.15
-0.175
1.25
1.75
13
0.68
0.6262
0.1336
21
BEAM 17.000
0.9
+0.025
0.75
1.05
6
0.62
0.4836
0.1462
94
BEAM 18.000
0.55
+0
0.5
0.75
23
0.62
0.3458
0.1371
215
BEAM 19.000
0.35
+0
0.3
0.45
2
0.66
0.2352
0.1131
586
Fri Sep 19 2025
Strike
BEAM 14.000
BEAM 15.000
BEAM 16.000
BEAM 17.000
BEAM 18.000
BEAM 19.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BEAM 14.000
0.4
+0
0
0.6
0
0.76
-0.1595
0.0754
51
BEAM 15.000
0.45
+0
0
0.9
0
0.67
-0.25
0.106
126
BEAM 16.000
0.75
-0.075
0.6
0.8
56
0.61
-0.3725
0.134
1040
BEAM 17.000
1.15
+0
1.05
1.4
0
0.61
-0.5156
0.1468
304
BEAM 18.000
2.51
+0
0
4.8
0
0.93
-0.6541
0.1379
18
BEAM 19.000
1.89
+0
1.95
2.85
0
0.37
-0.7655
0.1142
75
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.