Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $58.02 as of 8/22/2025 7:50:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.30 | 28.20 | 26.25 | % | 0.81 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 21.90 | 25.00 | 23.45 | 23.30 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 19.60 | 23.10 | 21.35 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 16.90 | 20.50 | 18.70 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 14.40 | 18.00 | 16.20 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 12.20 | 15.70 | 13.95 | % | 0.31 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 9.90 | 13.30 | 11.60 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.67 | 0.96 | 0.01 | -0.01 | 6/5/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 8.20 | 11.30 | 9.75 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.50 | 0.92 | 0.02 | -0.02 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 6.40 | 7.80 | 7.10 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 333 | 0.25 | 0.84 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 4.70 | 5.70 | 5.20 | 4.72 | 0.00 | 0.00% | 0.09 | 0 | 534 | 0.30 | 0.74 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 3.70 | 3.90 | 3.80 | 3.59 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.32 | 0.61 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 2.50 | 2.65 | 2.58 | 2.40 | -0.08 | -3.23% | 0.04 | 103 | 2,522 | 0.32 | 0.48 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 1.60 | 1.75 | 1.68 | 1.60 | +0.05 | +3.23% | 0.03 | 25 | 534 | 0.32 | 0.36 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.95 | 1.15 | 1.05 | 0.96 | -0.06 | -5.89% | 0.02 | 11 | 585 | 0.33 | 0.25 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 0.55 | 1.65 | 1.10 | 0.64 | -0.03 | -4.48% | 0.02 | 9 | 204 | 0.42 | 0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.06 | +15.39% | 0.01 | 1 | 535 | 0.33 | 0.11 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.39 | 0.06 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.05 | 1.55 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.51 | 0.04 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 1.65 | 0.83 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.68 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.51 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.70 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.63 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.52 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.45 | 1.10 | 0.78 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.44 | -0.08 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 0.45 | 1.05 | 0.75 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.33 | -0.16 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.70 | 1.75 | 1.23 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 485 | 0.32 | -0.26 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 2.25 | 2.45 | 2.35 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 253 | 0.34 | -0.39 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 3.50 | 3.70 | 3.60 | 3.90 | -0.10 | -2.50% | 0.06 | 6 | 461 | 0.34 | -0.52 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 4.80 | 5.30 | 5.05 | 6.12 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.32 | -0.64 | 0.05 | -0.03 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 6.90 | 7.20 | 7.05 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 319 | 0.37 | -0.75 | 0.04 | -0.02 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 9.00 | 9.70 | 9.35 | 10.36 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.36 | -0.83 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 11.10 | 11.70 | 11.40 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 384 | 0.40 | -0.89 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 12.50 | 15.00 | 13.75 | 16.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 6/4/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 14.70 | 18.50 | 16.60 | 16.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 5/19/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 17.60 | 20.70 | 19.15 | 19.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 5/29/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 19.80 | 23.20 | 21.50 | 21.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 24.70 | 28.50 | 26.60 | 16.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 30.50 | 33.10 | 31.80 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 35.00 | 38.30 | 36.65 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 40.20 | 43.30 | 41.75 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 44.70 | 48.40 | 46.55 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |