Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $62.87 as of 2/4/2025 8:49:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 18.50 | 22.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 16.00 | 19.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 47.50 | 13.60 | 17.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 11.20 | 15.10 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 52.50 | 9.50 | 12.80 | % | 0 | 0 | 0.70 | 0.93 | 0.02 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 55.00 | 7.40 | 9.70 | % | 0 | 0 | 0.58 | 0.87 | 0.03 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 57.50 | 6.30 | 7.00 | % | 0 | 0 | 0.35 | 0.79 | 0.04 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 4.70 | 5.10 | 4.96 | +0.56 | +12.73% | 2 | 4 | 0.35 | 0.69 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 62.50 | 3.30 | 3.60 | 3.50 | -0.50 | -12.50% | 7 | 22 | 0.35 | 0.57 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 2.25 | 2.40 | 2.30 | -0.21 | -8.37% | 14 | 388 | 0.35 | 0.44 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 67.50 | 1.45 | 1.55 | 1.45 | -0.05 | -3.34% | 27 | 40 | 0.35 | 0.32 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.85 | 1.05 | 0.96 | 0.00 | 0.00% | 0 | 98 | 0.35 | 0.23 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.11 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.02 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.85 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 52.50 | 0.10 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.07 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 8,323 | 0.38 | -0.13 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 57.50 | 0.95 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.21 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 1.70 | 1.90 | 1.77 | -0.08 | -4.33% | 5 | 27 | 0.37 | -0.31 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 62.50 | 2.70 | 3.00 | 2.88 | 0.00 | 0.00% | 0 | 28 | 0.37 | -0.43 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 4.00 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 329 | 0.36 | -0.56 | 0.05 | -0.04 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 67.50 | 5.70 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.68 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 7.50 | 8.00 | 9.10 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.77 | 0.04 | -0.03 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 11.20 | 13.50 | 13.71 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.89 | 0.02 | -0.02 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 15.40 | 19.30 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 20.30 | 24.30 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 25.30 | 29.30 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 30.30 | 34.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 34.60 | 39.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |