[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEAM":3,"homepage-market-summary":31,"stock-options-BEAM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BEAM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Beam Therapeutics Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Beam Therapeutics Inc is a biotechnology company committed to creating a new class of precision genetic medicines based on its proprietary base editing technology, with a vision of providing lifelong cures to patients suffering from serious diseases. The company is focused on its programs in the hematology and genetic disease portfolios, which comprise different product candidates in its pipeline, such as BEAM-101, which is being developed to target Sickle Cell Disease, BEAM-302, a liver-targeting lipid nanoparticle, being developed to target Alpha-1 antitrypsin deficiency, and other drug candidates including BEAM-302, BEAM-103 & 104. The company operates and manages its business in one operating segment, United States.","540","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},24.5,25,25.48,24.21,24.39,0.11,0.45,1496380.994021,21513,24.531,38.26,20.23,2068039.1891504303,23.7,1673,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":17,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":206,"updated_at":826,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},677,4196,9.26,[185,186,190,194,198,202],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",140,"270219",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",231,"270521",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",476,"280121",[207,229,247,267,288,309,330,352,376,399,426,451,475,500,525,550,573,595,612,629,647,664,681,698,715,732,749,765,780,792,804,816],{"strike":208,"call":209,"put":220,"callItm":40,"putItm":14,"isAtm":14},16,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":40},"BEAM  261016C00016000",6.8,11,0,0.6163,0.999828,0.000224,-0.00007,0.000031,0.006091,{"contract_symbol":221,"symbol":221,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":14},"BEAM  261016P00016000",4.9,1.0331,-0.013893,0.007199,-0.006277,0.00169,-0.000139,{"strike":230,"call":231,"put":240,"callItm":40,"putItm":14,"isAtm":14},17,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":40},"BEAM  261016C00017000",5.8,10,0.998948,0.0012,-0.000373,0.000168,0.006463,{"contract_symbol":241,"symbol":241,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":223,"implied_volatility":223,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"BEAM  261016P00017000",-0.028745,0.013335,-0.011627,0.003131,-0.00029,{"strike":248,"call":249,"put":258,"callItm":40,"putItm":14,"isAtm":14},18,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":40},"BEAM  261016C00018000",4.8,9,0.995338,0.004624,-0.001435,0.000648,0.006809,{"contract_symbol":259,"symbol":259,"bid":213,"ask":222,"last":260,"change":213,"changePercent":9,"volume":213,"openInterest":261,"open_interest":261,"iv":223,"implied_volatility":223,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":14},"BEAM  261016P00018000",0.1,2,-0.053046,0.021951,-0.01914,0.005153,-0.000539,{"strike":268,"call":269,"put":278,"callItm":40,"putItm":14,"isAtm":14},19,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":40},"BEAM  261016C00019000",3.8,8,0.984236,0.013452,-0.004175,0.001884,0.007081,{"contract_symbol":279,"symbol":279,"bid":213,"ask":280,"last":281,"change":213,"changePercent":9,"volume":213,"openInterest":282,"open_interest":282,"iv":223,"implied_volatility":223,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"BEAM  261016P00019000",0.75,0.05,4,-0.088862,0.032665,-0.028481,0.007668,-0.00091,{"strike":289,"call":290,"put":299,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":291,"symbol":291,"bid":261,"ask":292,"last":271,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":40},"BEAM  261016C00020000",5.9,0.6934,0.939004,0.036507,-0.01434,0.005752,0.007013,{"contract_symbol":300,"symbol":300,"bid":213,"ask":222,"last":301,"change":213,"changePercent":9,"volume":213,"openInterest":302,"open_interest":302,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"BEAM  261016P00020000",0.19,35,0.9488,-0.12034,0.044317,-0.032594,0.009555,-0.00123,{"strike":310,"call":311,"put":321,"callItm":40,"putItm":14,"isAtm":14},21,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":40},"BEAM  261016C00021000",1.65,6,0.6672,0.890132,0.059073,-0.021482,0.008956,0.006906,{"contract_symbol":322,"symbol":322,"bid":260,"ask":222,"last":127,"change":213,"changePercent":9,"volume":213,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"BEAM  261016P00021000",7,0.8528,-0.160511,0.059976,-0.035637,0.011623,-0.001634,{"strike":331,"call":332,"put":342,"callItm":40,"putItm":14,"isAtm":40},22,{"contract_symbol":333,"symbol":333,"bid":47,"ask":334,"last":335,"change":213,"changePercent":9,"volume":213,"openInterest":261,"open_interest":261,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":40},"BEAM  261016C00022000",4.2,3.1,0.6257,0.821007,0.087669,-0.028039,0.012465,0.006595,{"contract_symbol":343,"symbol":343,"bid":260,"ask":344,"last":127,"change":213,"changePercent":9,"volume":213,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"BEAM  261016P00022000",0.8,294,0.7362,-0.211526,0.08247,-0.036519,0.013797,-0.00214,{"strike":353,"call":354,"put":365,"callItm":40,"putItm":14,"isAtm":40},23,{"contract_symbol":355,"symbol":355,"bid":67,"ask":335,"last":356,"change":357,"changePercent":9,"volume":47,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":40},"BEAM  261016C00023000",2.05,-0.25,30,0.6227,0.711283,0.115068,-0.036458,0.016284,0.005854,{"contract_symbol":366,"symbol":366,"bid":367,"ask":47,"last":368,"change":281,"changePercent":9,"volume":47,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"BEAM  261016P00023000",0.2,0.65,414,0.6035,-0.283966,0.117808,-0.035054,0.016156,-0.002848,{"strike":377,"call":378,"put":389,"callItm":40,"putItm":14,"isAtm":40},24,{"contract_symbol":379,"symbol":379,"bid":367,"ask":380,"last":381,"change":213,"changePercent":9,"volume":213,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":40},"BEAM  261016C00024000",2.55,1.37,56,0.5672,0.585425,0.144156,-0.037888,0.01858,0.004952,{"contract_symbol":390,"symbol":390,"bid":22,"ask":391,"last":89,"change":213,"changePercent":9,"volume":213,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"BEAM  261016P00024000",1.2,124,0.523,-0.410979,0.156004,-0.034868,0.018542,-0.004122,{"strike":17,"call":400,"put":413,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":401,"symbol":401,"bid":367,"ask":402,"last":403,"change":404,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"BEAM  261016C00025000",1.25,1.04,-0.2,48,388,0.5236,0.430675,0.157413,-0.035259,0.01873,0.003722,{"contract_symbol":414,"symbol":414,"bid":368,"ask":415,"last":416,"change":417,"changePercent":9,"volume":418,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":40},"BEAM  261016P00025000",1.75,1.51,-0.11,104,214,0.6315,-0.549962,0.131486,-0.042838,0.018868,-0.005695,{"strike":427,"call":428,"put":439,"callItm":14,"putItm":40,"isAtm":40},26,{"contract_symbol":429,"symbol":429,"bid":122,"ask":47,"last":430,"change":431,"changePercent":9,"volume":47,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"BEAM  261016C00026000",0.6,0.13,217,0.6048,0.319633,0.123969,-0.037053,0.017039,0.002759,{"contract_symbol":440,"symbol":440,"bid":67,"ask":335,"last":441,"change":442,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"BEAM  261016P00026000",2.22,0.57,488,215,0.7439,-0.639275,0.105575,-0.04773,0.017847,-0.006851,{"strike":452,"call":453,"put":463,"callItm":14,"putItm":40,"isAtm":40},27,{"contract_symbol":454,"symbol":454,"bid":213,"ask":391,"last":455,"change":213,"changePercent":9,"volume":213,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"BEAM  261016C00027000",0.72,183,0.6614,0.238685,0.098308,-0.035133,0.014775,0.002062,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":468,"changePercent":9,"volume":248,"openInterest":208,"open_interest":208,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":40},"BEAM  261016P00027000",1.7,3.4,3.03,-0.41,0.8183,-0.707661,0.088077,-0.04819,0.016379,-0.007813,{"strike":476,"call":477,"put":488,"callItm":14,"putItm":40,"isAtm":14},28,{"contract_symbol":478,"symbol":478,"bid":213,"ask":47,"last":479,"change":480,"changePercent":9,"volume":47,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"BEAM  261016C00028000",0.36,0.03,358,0.6758,0.166425,0.077485,-0.028911,0.011899,0.001446,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":213,"changePercent":9,"volume":213,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":40},"BEAM  261016P00028000",1.5,4.7,3.94,216,0.8615,-0.766493,0.074568,-0.045212,0.014598,-0.008686,{"strike":501,"call":502,"put":513,"callItm":14,"putItm":40,"isAtm":14},29,{"contract_symbol":503,"symbol":503,"bid":213,"ask":504,"last":505,"change":213,"changePercent":9,"volume":213,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"BEAM  261016C00029000",0.5,0.3,34,0.662,0.103316,0.056947,-0.020391,0.008567,0.000905,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":213,"changePercent":9,"volume":213,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":40},"BEAM  261016P00029000",2.5,6.7,5.25,3,0.8732,-0.82154,0.062699,-0.039058,0.012441,-0.009524,{"strike":358,"call":526,"put":539,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":527,"symbol":527,"bid":281,"ask":528,"last":529,"change":530,"changePercent":9,"volume":531,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"BEAM  261016C00030000",0.15,0.16,0.01,15,1056,0.7074,0.077951,0.04323,-0.017673,0.006949,0.000682,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":213,"changePercent":9,"volume":213,"openInterest":518,"open_interest":518,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":40},"BEAM  261016P00030000",3.3,7.6,5.55,0.8456,-0.877446,0.050369,-0.029422,0.009678,-0.01037,{"strike":551,"call":552,"put":562,"callItm":14,"putItm":40,"isAtm":14},31,{"contract_symbol":553,"symbol":553,"bid":213,"ask":554,"last":122,"change":213,"changePercent":9,"volume":213,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"BEAM  261016C00031000",2.4,12,0.7633,0.063681,0.034295,-0.016326,0.005949,0.000556,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":213,"changePercent":9,"volume":213,"openInterest":47,"open_interest":47,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":40},"BEAM  261016P00031000",4.5,8.5,6.97,0.7605,-0.937103,0.034094,-0.016108,0.005892,-0.011254,{"strike":574,"call":575,"put":585,"callItm":14,"putItm":40,"isAtm":14},32,{"contract_symbol":576,"symbol":576,"bid":213,"ask":528,"last":577,"change":213,"changePercent":9,"volume":213,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"BEAM  261016C00032000",0.12,201,0.8082,0.05127,0.027309,-0.014575,0.005016,0.000447,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":251,"change":213,"changePercent":9,"volume":213,"openInterest":261,"open_interest":261,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":40},"BEAM  261016P00032000",5,9.5,0.6133,-0.985935,0.012254,-0.003766,0.001708,-0.012059,{"strike":596,"call":597,"put":604,"callItm":14,"putItm":40,"isAtm":14},33,{"contract_symbol":598,"symbol":598,"bid":213,"ask":222,"last":122,"change":213,"changePercent":9,"volume":213,"openInterest":212,"open_interest":212,"iv":579,"implied_volatility":579,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"BEAM  261016C00033000",0.033791,0.019484,-0.010399,0.003579,0.000296,{"contract_symbol":605,"symbol":605,"bid":314,"ask":606,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":40},"BEAM  261016P00033000",10.3,-0.992908,0.006742,-0.002072,0.00094,-0.012502,{"strike":506,"call":613,"put":621,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":614,"symbol":614,"bid":213,"ask":222,"last":107,"change":213,"changePercent":9,"volume":213,"openInterest":615,"open_interest":615,"iv":579,"implied_volatility":579,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"BEAM  261016C00034000",40,0.021844,0.013541,-0.007227,0.002487,0.000192,{"contract_symbol":622,"symbol":622,"bid":323,"ask":623,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":40},"BEAM  261016P00034000",11.3,-0.996554,0.003545,-0.001089,0.000494,-0.012915,{"strike":302,"call":630,"put":638,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":631,"symbol":631,"bid":213,"ask":632,"last":577,"change":213,"changePercent":9,"volume":213,"openInterest":574,"open_interest":574,"iv":579,"implied_volatility":579,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"BEAM  261016C00035000",0.55,0.013873,0.00919,-0.004905,0.001688,0.000122,{"contract_symbol":639,"symbol":639,"bid":272,"ask":640,"last":641,"change":213,"changePercent":9,"volume":213,"openInterest":261,"open_interest":261,"iv":589,"implied_volatility":589,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":40},"BEAM  261016P00035000",12.3,8.98,-0.998381,0.001789,-0.00055,0.000249,-0.013312,{"strike":648,"call":649,"put":656,"callItm":14,"putItm":40,"isAtm":14},36,{"contract_symbol":650,"symbol":650,"bid":213,"ask":222,"last":504,"change":213,"changePercent":9,"volume":213,"openInterest":323,"open_interest":323,"iv":579,"implied_volatility":579,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"BEAM  261016C00036000",0.008668,0.006104,-0.003258,0.001121,0.000077,{"contract_symbol":657,"symbol":657,"bid":252,"ask":658,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":40},"BEAM  261016P00036000",13.3,-0.999263,0.00087,-0.000267,0.000121,-0.013701,{"strike":665,"call":666,"put":673,"callItm":14,"putItm":40,"isAtm":14},37,{"contract_symbol":667,"symbol":667,"bid":213,"ask":222,"last":260,"change":213,"changePercent":9,"volume":213,"openInterest":47,"open_interest":47,"iv":579,"implied_volatility":579,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":14},"BEAM  261016C00037000",0.005336,0.003977,-0.002123,0.00073,0.000047,{"contract_symbol":674,"symbol":674,"bid":234,"ask":675,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":40},"BEAM  261016P00037000",14.3,-0.999673,0.000409,-0.000126,0.000057,-0.014085,{"strike":682,"call":683,"put":690,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":684,"symbol":684,"bid":213,"ask":281,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"BEAM  261016C00038000",0.003241,0.002546,-0.001359,0.000468,0.000029,{"contract_symbol":691,"symbol":691,"bid":212,"ask":692,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":40},"BEAM  261016P00038000",15.3,-0.999859,0.000187,-0.000057,0.000026,-0.014468,{"strike":699,"call":700,"put":707,"callItm":14,"putItm":40,"isAtm":14},39,{"contract_symbol":701,"symbol":701,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"BEAM  261016C00039000",0.001945,0.001604,-0.000856,0.000295,0.000017,{"contract_symbol":708,"symbol":708,"bid":555,"ask":709,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":40},"BEAM  261016P00039000",16.3,-0.999941,0.000083,-0.000026,0.000012,-0.014849,{"strike":615,"call":716,"put":723,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":717,"symbol":717,"bid":213,"ask":122,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"BEAM  261016C00040000",0.001154,0.000996,-0.000532,0.000183,0.00001,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":40},"BEAM  261016P00040000",13,17.3,-0.999975,0.000036,-0.000011,0.000005,-0.01523,{"strike":733,"call":734,"put":741,"callItm":14,"putItm":40,"isAtm":14},41,{"contract_symbol":735,"symbol":735,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"BEAM  261016C00041000",0.000677,0.000611,-0.000326,0.000112,0.000006,{"contract_symbol":742,"symbol":742,"bid":177,"ask":743,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":40},"BEAM  261016P00041000",18.3,-0.99999,0.000015,-0.000005,0.000002,-0.015611,{"strike":750,"call":751,"put":758,"callItm":14,"putItm":40,"isAtm":14},42,{"contract_symbol":752,"symbol":752,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":14},"BEAM  261016C00042000",0.000394,0.00037,-0.000197,0.000068,0.000004,{"contract_symbol":759,"symbol":759,"bid":531,"ask":760,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":761,"gamma":740,"theta":762,"vega":763,"rho":764,"in_the_money":40},"BEAM  261016P00042000",19.3,-0.999996,-0.000002,0.000001,-0.015992,{"strike":766,"call":767,"put":773,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":768,"symbol":768,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":747,"in_the_money":14},"BEAM  261016C00043000",0.000227,0.000222,-0.000118,0.000041,{"contract_symbol":774,"symbol":774,"bid":208,"ask":775,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":776,"gamma":777,"theta":778,"vega":213,"rho":779,"in_the_money":40},"BEAM  261016P00043000",20.3,-0.999998,0.000003,-0.000001,-0.016373,{"strike":781,"call":782,"put":787,"callItm":14,"putItm":40,"isAtm":14},44,{"contract_symbol":783,"symbol":783,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":784,"gamma":785,"theta":217,"vega":786,"rho":763,"in_the_money":14},"BEAM  261016C00044000",0.00013,0.000132,0.000024,{"contract_symbol":788,"symbol":788,"bid":230,"ask":789,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":790,"gamma":763,"theta":213,"vega":213,"rho":791,"in_the_money":40},"BEAM  261016P00044000",21.3,-0.999999,-0.016753,{"strike":793,"call":794,"put":799,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":795,"symbol":795,"bid":213,"ask":222,"last":281,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":796,"gamma":655,"theta":797,"vega":798,"rho":763,"in_the_money":14},"BEAM  261016C00045000",0.000074,-0.000041,0.000014,{"contract_symbol":800,"symbol":800,"bid":248,"ask":801,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":802,"gamma":213,"theta":213,"vega":213,"rho":803,"in_the_money":40},"BEAM  261016P00045000",22.3,-1,-0.017134,{"strike":805,"call":806,"put":812,"callItm":14,"putItm":40,"isAtm":14},46,{"contract_symbol":807,"symbol":807,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":213,"in_the_money":14},"BEAM  261016C00046000",0.000042,0.000045,-0.000024,0.000008,{"contract_symbol":813,"symbol":813,"bid":268,"ask":814,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":802,"gamma":213,"theta":213,"vega":213,"rho":815,"in_the_money":40},"BEAM  261016P00046000",23.3,-0.017515,{"strike":817,"call":818,"put":822,"callItm":14,"putItm":40,"isAtm":14},47,{"contract_symbol":819,"symbol":819,"bid":213,"ask":222,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":579,"implied_volatility":579,"delta":820,"gamma":696,"theta":821,"vega":730,"rho":213,"in_the_money":14},"BEAM  261016C00047000",0.000023,-0.000014,{"contract_symbol":823,"symbol":823,"bid":289,"ask":824,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":589,"implied_volatility":589,"delta":802,"gamma":213,"theta":213,"vega":213,"rho":825,"in_the_money":40},"BEAM  261016P00047000",24.3,-0.017896,"2026-10-02T22:45:34.734648+00:00"]