Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $54.70 as of 10/8/2025 3:49:24 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 | 20.80 | 23.50 | 22.15 | % | 0.68 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 35.00 | 18.50 | 20.90 | 19.70 | 23.30 | 0.00 | 0.00% | 0.56 | 0 | 9 | 2.46 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:04 PM EST |
| 37.50 | 16.00 | 18.40 | 17.20 | % | 0.46 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 40.00 | 14.10 | 15.00 | 14.55 | % | 0.36 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 42.50 | 12.10 | 12.70 | 12.40 | % | 0.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 45.00 | 9.70 | 9.90 | 9.80 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.92 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/8/2025 2:59:04 PM EST |
| 47.50 | 6.60 | 8.00 | 7.30 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | 0.97 | 0.01 | -0.03 | 6/5/2025 | 10/8/2025 2:59:04 PM EST |
| 50.00 | 4.90 | 5.40 | 5.15 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.53 | 0.90 | 0.04 | -0.06 | 9/30/2025 | 10/8/2025 2:59:04 PM EST |
| 52.50 | 2.85 | 3.30 | 3.08 | 3.40 | +0.30 | +9.68% | 0.06 | 1 | 444 | 0.47 | 0.75 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 55.00 | 1.40 | 1.70 | 1.55 | 1.67 | +0.04 | +2.46% | 0.03 | 3 | 778 | 0.46 | 0.51 | 0.10 | -0.10 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 57.50 | 0.55 | 0.70 | 0.63 | 0.63 | -0.12 | -16.00% | 0.01 | 4 | 2,638 | 0.44 | 0.28 | 0.09 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 10 | 3,256 | 0.47 | 0.13 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 1,576 | 0.51 | 0.06 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.61 | 0.02 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 549 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:04 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:59:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:04 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 2:59:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 137 | 0.62 | -0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.00 | 6 | 177 | 0.48 | -0.10 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 52.50 | 0.60 | 0.85 | 0.73 | 0.60 | -0.18 | -23.08% | 0.01 | 32 | 274 | 0.47 | -0.25 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 55.00 | 1.55 | 1.85 | 1.70 | 1.65 | -0.15 | -8.34% | 0.03 | 2 | 610 | 0.47 | -0.49 | 0.10 | -0.10 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 57.50 | 3.10 | 3.40 | 3.25 | 3.22 | -0.26 | -7.48% | 0.06 | 22 | 297 | 0.48 | -0.72 | 0.09 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 60.00 | 5.20 | 5.60 | 5.40 | 5.30 | +0.40 | +8.17% | 0.09 | 1 | 481 | 0.52 | -0.87 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 62.50 | 7.70 | 8.00 | 7.85 | 8.08 | +0.53 | +7.02% | 0.13 | 2 | 120 | 0.66 | -0.94 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 65.00 | 10.00 | 10.40 | 10.20 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.79 | -0.98 | 0.01 | -0.01 | 9/23/2025 | 10/8/2025 2:59:04 PM EST |
| 67.50 | 11.70 | 13.90 | 12.80 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:04 PM EST |
| 70.00 | 14.20 | 16.40 | 15.30 | 12.70 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.59 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:04 PM EST |
| 72.50 | 16.70 | 19.10 | 17.90 | 16.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 10/8/2025 2:59:04 PM EST |
| 75.00 | 19.20 | 21.60 | 20.40 | 16.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 2:59:04 PM EST |
| 77.50 | 21.50 | 24.30 | 22.90 | 19.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 2:59:04 PM EST |
| 80.00 | 24.00 | 26.80 | 25.40 | 21.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 2:59:04 PM EST |
| 85.00 | 29.10 | 31.80 | 30.45 | 16.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 2:59:04 PM EST |
| 90.00 | 34.00 | 36.80 | 35.40 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 95.00 | 39.00 | 41.80 | 40.40 | % | 0.43 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 100.00 | 44.10 | 46.80 | 45.45 | % | 0.45 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 105.00 | 49.10 | 51.80 | 50.45 | % | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |