Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $55.43 as of 10/3/2025 8:59:33 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 | 21.10 | 25.00 | 23.05 | % | 0.71 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 35.00 | 18.60 | 22.50 | 20.55 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 37.50 | 16.20 | 20.10 | 18.15 | % | 0.48 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 13.80 | 17.70 | 15.75 | % | 0.39 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 42.50 | 11.40 | 15.30 | 13.35 | % | 0.31 | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 45.00 | 10.80 | 12.90 | 11.85 | % | 0.26 | 0 | 0 | 0.83 | 0.90 | 0.02 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 47.50 | 8.60 | 10.80 | 9.70 | % | 0.20 | 0 | 0 | 0.53 | 0.84 | 0.02 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 50.00 | 4.90 | 8.70 | 6.80 | 6.88 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | 0.76 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 52.50 | 4.60 | 6.30 | 5.45 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.44 | 0.67 | 0.04 | -0.04 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 3.70 | 4.80 | 4.25 | 3.75 | +0.21 | +5.94% | 0.08 | 17 | 20 | 0.47 | 0.57 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 57.50 | 2.60 | 4.00 | 3.30 | 2.65 | +0.24 | +9.96% | 0.06 | 5 | 14 | 0.49 | 0.47 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 1.70 | 1.95 | 1.83 | 1.80 | -0.18 | -9.10% | 0.03 | 10 | 48 | 0.42 | 0.36 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 62.50 | 1.15 | 2.10 | 1.63 | 1.20 | +0.15 | +14.29% | 0.03 | 6 | 60 | 0.47 | 0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 0.70 | 1.10 | 0.90 | 0.77 | -0.01 | -1.29% | 0.01 | 10 | 55 | 0.44 | 0.19 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 0.95 | 0.53 | 0.34 | +0.04 | +13.34% | 0.01 | 6 | 16 | 0.45 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:02 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.06 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 45.00 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | -0.10 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 47.50 | 0.15 | 1.35 | 0.75 | 0.75 | -0.03 | -3.85% | 0.02 | 1 | 7 | 0.43 | -0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 50.00 | 1.15 | 1.35 | 1.25 | 1.30 | +0.05 | +4.00% | 0.03 | 16 | 16 | 0.44 | -0.24 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 52.50 | 1.95 | 2.50 | 2.23 | 2.00 | -0.18 | -8.26% | 0.04 | 1 | 57 | 0.47 | -0.33 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 3.00 | 3.80 | 3.40 | 3.20 | +0.17 | +5.62% | 0.06 | 24 | 47 | 0.48 | -0.43 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 57.50 | 4.30 | 4.90 | 4.60 | 4.30 | -0.30 | -6.53% | 0.08 | 20 | 12 | 0.46 | -0.53 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 4.70 | 8.30 | 6.50 | 6.06 | -0.79 | -11.54% | 0.11 | 1 | 6 | 0.48 | -0.64 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 62.50 | 6.20 | 10.10 | 8.15 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.74 | -0.73 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 8.50 | 10.40 | 9.45 | % | 0.15 | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 70.00 | 12.80 | 15.50 | 14.15 | 15.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.67 | -0.92 | 0.02 | -0.01 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 17.70 | 21.60 | 19.65 | % | 0.26 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 80.00 | 22.70 | 26.60 | 24.65 | % | 0.31 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |