Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $54.99 as of 10/27/2025 5:02:25 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 | 20.90 | 25.50 | 23.20 | % | 0.77 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 32.50 | 18.40 | 23.00 | 20.70 | % | 0.64 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 35.00 | 15.90 | 20.50 | 18.20 | % | 0.52 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 37.50 | 14.20 | 18.00 | 16.10 | % | 0.43 | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 40.00 | 12.20 | 16.00 | 14.10 | % | 0.35 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 42.50 | 10.00 | 13.50 | 11.75 | % | 0.28 | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 45.00 | 7.90 | 10.90 | 9.40 | % | 0.21 | 0 | 0 | 0.79 | 0.85 | 0.02 | -0.04 | 10/27/2025 3:59:46 PM EST | |||
| 47.50 | 6.50 | 8.90 | 7.70 | % | 0.16 | 0 | 0 | 0.74 | 0.78 | 0.03 | -0.04 | 10/27/2025 3:59:46 PM EST | |||
| 50.00 | 5.00 | 6.80 | 5.90 | % | 0.12 | 0 | 0 | 0.46 | 0.69 | 0.04 | -0.05 | 10/27/2025 3:59:46 PM EST | |||
| 52.50 | 3.70 | 6.50 | 5.10 | 4.50 | +0.15 | +3.45% | 0.10 | 4 | 2 | 0.48 | 0.60 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 55.00 | 1.85 | 3.50 | 2.68 | 3.10 | -1.90 | -38.00% | 0.05 | 7 | 103 | 0.38 | 0.50 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 57.50 | 1.15 | 3.70 | 2.43 | 2.19 | -0.59 | -21.23% | 0.04 | 12 | 29 | 0.46 | 0.42 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 60.00 | 0.55 | 3.00 | 1.78 | 1.60 | -0.05 | -3.03% | 0.03 | 11 | 328 | 0.46 | 0.34 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 62.50 | 1.00 | 3.30 | 2.15 | 1.26 | -0.02 | -1.57% | 0.03 | 1 | 31 | 0.60 | 0.27 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 65.00 | 0.55 | 3.20 | 1.88 | % | 0.03 | 0 | 0 | 0.63 | 0.21 | 0.03 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 70.00 | 0.40 | 2.55 | 1.48 | 0.65 | +0.20 | +44.45% | 0.02 | 6 | 20 | 0.68 | 0.13 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.02 | 10/27/2025 3:59:46 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 37.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.02 | -0.05 | 0.01 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.91 | -0.09 | 0.02 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 3.20 | 1.60 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.90 | -0.15 | 0.02 | -0.04 | 10/20/2025 | 10/27/2025 3:59:46 PM EST |
| 47.50 | 1.30 | 2.90 | 2.10 | 1.50 | +0.25 | +20.00% | 0.04 | 2 | 16 | 0.57 | -0.22 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 50.00 | 1.00 | 4.40 | 2.70 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 317 | 0.55 | -0.31 | 0.04 | -0.05 | 10/23/2025 | 10/27/2025 3:59:46 PM EST |
| 52.50 | 2.40 | 5.20 | 3.80 | 2.61 | +0.03 | +1.17% | 0.07 | 1 | 14 | 0.56 | -0.40 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 55.00 | 4.70 | 6.90 | 5.80 | 4.70 | +0.30 | +6.82% | 0.11 | 185 | 29 | 0.64 | -0.50 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 57.50 | 5.60 | 8.00 | 6.80 | 5.30 | -0.30 | -5.36% | 0.12 | 4 | 44 | 0.55 | -0.58 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 60.00 | 7.10 | 9.20 | 8.15 | % | 0.14 | 0 | 0 | 0.62 | -0.66 | 0.03 | -0.04 | 10/27/2025 3:59:46 PM EST | |||
| 62.50 | 8.80 | 11.40 | 10.10 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.66 | -0.73 | 0.03 | -0.04 | 10/20/2025 | 10/27/2025 3:59:46 PM EST |
| 65.00 | 11.00 | 13.40 | 12.20 | % | 0.19 | 0 | 0 | 0.65 | -0.79 | 0.03 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 70.00 | 16.00 | 18.70 | 17.35 | % | 0.25 | 0 | 0 | 0.84 | -0.87 | 0.02 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 75.00 | 20.60 | 23.60 | 22.10 | % | 0.29 | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.02 | 10/27/2025 3:59:46 PM EST |