Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $62.53 as of 1/22/2025 9:49:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 15.70 | 19.50 | 19.80 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 13.30 | 17.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 11.30 | 14.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 7.60 | 8.40 | 7.60 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.93 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 57.50 | 5.30 | 6.00 | % | 0 | 0 | 0.29 | 0.85 | 0.04 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 3.10 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.72 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 62.50 | 1.65 | 2.45 | 2.32 | 0.00 | 0.00% | 0 | 37 | 0.26 | 0.54 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 0.80 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 248 | 0.26 | 0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 67.50 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 162 | 0.28 | 0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 315 | 0.30 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 262 | 0.31 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 285 | 0.34 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 77.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,991 | 0.37 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.65 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.07 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 57.50 | 0.40 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.95 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 112 | 0.30 | -0.28 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 62.50 | 1.90 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.46 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 3.30 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.65 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 67.50 | 5.10 | 6.20 | 6.27 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.79 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 7.30 | 8.60 | 8.68 | 0.00 | 0.00% | 0 | 34 | 0.51 | -0.89 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 72.50 | 8.90 | 11.30 | 6.33 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 12.00 | 13.60 | 9.75 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.97 | 0.01 | -0.01 | 12/23/2024 | 1/21/2025 3:59:59 PM EST |
| 77.50 | 14.30 | 15.60 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 16.10 | 19.50 | 17.69 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 21.90 | 23.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 25.80 | 29.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 30.50 | 34.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 35.50 | 39.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |