Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $66.41 as of 8/24/2026 7:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.90 | 37.50 | 35.70 | 35.00 | 0.00 | 0.00% | 1.19 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 32.50 | 31.00 | 35.00 | 33.00 | % | 1.02 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 35.00 | 28.60 | 32.50 | 30.55 | % | 0.87 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 37.50 | 26.50 | 30.20 | 28.35 | % | 0.76 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 40.00 | 23.90 | 27.70 | 25.80 | 15.27 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 8/24/2026 4:00:04 PM EST |
| 42.50 | 21.30 | 25.30 | 23.30 | % | 0.55 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 45.00 | 19.10 | 22.90 | 21.00 | 10.30 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.09 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 8/24/2026 4:00:04 PM EST |
| 47.50 | 17.50 | 20.00 | 18.75 | 13.25 | 0.00 | 0.00% | 0.39 | 0 | 70 | 0.90 | 0.96 | 0.01 | -0.02 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 50.00 | 15.00 | 18.00 | 16.50 | 19.30 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.88 | 0.95 | 0.01 | -0.02 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 52.50 | 12.80 | 15.10 | 13.95 | 8.75 | 0.00 | 0.00% | 0.27 | 0 | 80 | 0.71 | 0.92 | 0.01 | -0.03 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 10.60 | 12.90 | 11.75 | 16.52 | 0.00 | 0.00% | 0.21 | 0 | 295 | 0.65 | 0.87 | 0.02 | -0.04 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 57.50 | 8.80 | 11.30 | 10.05 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 455 | 0.45 | 0.82 | 0.02 | -0.04 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 6.70 | 9.30 | 8.00 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 534 | 0.43 | 0.76 | 0.03 | -0.04 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 62.50 | 5.20 | 7.80 | 6.50 | 7.82 | 0.00 | 0.00% | 0.10 | 0 | 1,296 | 0.45 | 0.68 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 3.30 | 5.10 | 4.20 | 4.36 | -1.19 | -21.45% | 0.06 | 310 | 72 | 0.36 | 0.58 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 67.50 | 2.15 | 5.10 | 3.63 | 3.10 | -1.70 | -35.42% | 0.05 | 24 | 134 | 0.33 | 0.48 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 1.55 | 3.90 | 2.73 | 2.55 | -1.45 | -36.25% | 0.04 | 2 | 86 | 0.42 | 0.39 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 72.50 | 1.10 | 2.55 | 1.83 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.40 | 0.32 | 0.03 | -0.04 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 0.60 | 2.20 | 1.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.34 | 0.27 | 0.03 | -0.04 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.58 | 0.19 | 0.03 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.60 | 0.15 | 0.02 | -0.03 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.54 | 0.11 | 0.01 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.05 | 0.01 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.02 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.25 | 1.13 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 8/24/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | -0.02 | 0.00 | -0.02 | 7/21/2026 | 8/24/2026 4:00:04 PM EST |
| 47.50 | 0.10 | 0.50 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.54 | -0.04 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.07 | +30.44% | 0.01 | 1 | 10 | 0.77 | -0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 132 | 0.52 | -0.08 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 0.45 | 0.95 | 0.70 | 0.77 | +0.07 | +10.00% | 0.01 | 25 | 308 | 0.44 | -0.13 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 57.50 | 0.70 | 2.00 | 1.35 | 1.15 | +0.10 | +9.53% | 0.02 | 1 | 450 | 0.47 | -0.18 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 0.70 | 2.50 | 1.60 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 412 | 0.41 | -0.24 | 0.03 | -0.04 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 62.50 | 1.65 | 3.80 | 2.73 | 2.62 | +0.07 | +2.75% | 0.04 | 19 | 4 | 0.44 | -0.32 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 2.60 | 4.90 | 3.75 | 3.79 | +0.56 | +17.34% | 0.06 | 300 | 25 | 0.44 | -0.42 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 67.50 | 3.10 | 5.80 | 4.45 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.37 | -0.52 | 0.04 | -0.04 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 5.20 | 8.40 | 6.80 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 201 | 0.44 | -0.61 | 0.04 | -0.04 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 72.50 | 7.00 | 9.90 | 8.45 | % | 0.12 | 0 | 0 | 0.58 | -0.68 | 0.03 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 75.00 | 8.90 | 12.40 | 10.65 | 19.49 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -0.73 | 0.03 | -0.04 | 6/15/2026 | 8/24/2026 4:00:04 PM EST |
| 77.50 | 11.10 | 14.80 | 12.95 | % | 0.17 | 0 | 0 | 0.68 | -0.81 | 0.03 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 80.00 | 13.40 | 17.20 | 15.30 | % | 0.19 | 0 | 0 | 0.72 | -0.85 | 0.02 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 85.00 | 17.80 | 22.10 | 19.95 | % | 0.23 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 90.00 | 22.80 | 27.10 | 24.95 | % | 0.28 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 95.00 | 27.80 | 32.10 | 29.95 | % | 0.32 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST |