Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $68.25 as of 2/21/2025 7:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 29.70 | 33.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 27.20 | 30.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.50 | 24.70 | 27.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 21.70 | 25.30 | 18.51 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 19.30 | 22.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 16.70 | 20.50 | 19.10 | +6.40 | +50.40% | 2 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 52.50 | 15.40 | 17.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 11.80 | 15.50 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.95 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 57.50 | 10.20 | 12.90 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.92 | 0.02 | -0.02 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 9.00 | 9.40 | 9.72 | 0.00 | 0.00% | 0 | 164 | 0.33 | 0.87 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 62.50 | 6.80 | 7.30 | 5.40 | 0.00 | 0.00% | 0 | 160 | 0.30 | 0.80 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 5.10 | 5.70 | 5.30 | -0.49 | -8.47% | 26 | 529 | 0.30 | 0.70 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 67.50 | 3.60 | 4.10 | 3.85 | -1.15 | -23.00% | 39 | 157 | 0.30 | 0.59 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 2.35 | 2.95 | 2.65 | -0.10 | -3.64% | 30 | 3,058 | 0.30 | 0.46 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.50 | 1.50 | 2.05 | 1.58 | -0.32 | -16.85% | 50 | 634 | 0.30 | 0.35 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.85 | 1.50 | 1.05 | -0.25 | -19.24% | 12 | 1,107 | 0.30 | 0.25 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.50 | 0.45 | 1.60 | 0.77 | 0.00 | 0.00% | 0 | 164 | 0.34 | 0.18 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 0.30 | 0.85 | 0.53 | 0.00 | 0.00% | 0 | 2,175 | 0.32 | 0.12 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 82.50 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 186 | 0.31 | 0.08 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.35 | 0.28 | +0.07 | +33.34% | 7 | 65 | 0.31 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 2 | 48 | 0.36 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 2,314 | 0.35 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 92.50 | 0.05 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 0.90 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 45 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.01 | -0.39 | -97.50% | 1 | 64 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 150 | 0.74 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.90 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.90 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.90 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 2/21/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.01 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.15 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 171 | 0.36 | -0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 57.50 | 0.25 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.34 | -0.08 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.45 | 0.70 | 0.40 | -0.06 | -13.05% | 1 | 215 | 0.32 | -0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 62.50 | 0.85 | 1.15 | 0.95 | +0.13 | +15.86% | 16 | 284 | 0.31 | -0.20 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 1.50 | 1.85 | 1.64 | +0.19 | +13.11% | 15 | 753 | 0.31 | -0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 67.50 | 1.50 | 2.90 | 2.50 | +0.30 | +13.64% | 22 | 253 | 0.31 | -0.41 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 3.80 | 4.20 | 3.69 | -0.21 | -5.39% | 9 | 714 | 0.31 | -0.54 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.50 | 4.90 | 5.90 | 11.06 | 0.00 | 0.00% | 0 | 63 | 0.29 | -0.65 | 0.05 | -0.03 | 1/17/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 6.40 | 7.80 | 6.81 | 0.00 | 0.00% | 0 | 451 | 0.33 | -0.75 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 77.50 | 9.30 | 10.50 | % | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 10.90 | 12.80 | 14.75 | 0.00 | 0.00% | 0 | 24 | 0.45 | -0.88 | 0.02 | -0.02 | 12/12/2024 | 2/21/2025 3:59:57 PM EST |
| 82.50 | 12.90 | 15.20 | 16.54 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 11/4/2024 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 15.60 | 18.90 | 19.30 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.95 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 87.50 | 18.70 | 20.40 | 16.06 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 9/19/2024 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 20.20 | 24.00 | 19.56 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 9/30/2024 | 2/21/2025 3:59:57 PM EST |
| 92.50 | 22.40 | 26.50 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 9/20/2024 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 24.90 | 28.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 97.50 | 27.40 | 31.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 29.90 | 34.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 34.90 | 39.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 39.90 | 44.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 44.50 | 49.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 49.90 | 54.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 54.90 | 59.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 59.90 | 64.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 64.60 | 69.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 69.90 | 74.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |