Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $72.83 as of 3/28/2025 2:31:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.80 | 23.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 15.30 | 18.90 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 11.60 | 14.20 | % | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 62.50 | 9.80 | 10.10 | % | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 7.70 | 8.00 | % | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 67.50 | 5.80 | 6.20 | 5.79 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.72 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 4.30 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 34 | 0.33 | 0.61 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 3.00 | 3.20 | 3.20 | -0.20 | -5.89% | 32 | 48 | 0.33 | 0.49 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 2.00 | 2.15 | 2.15 | -0.41 | -16.02% | 5 | 62 | 0.32 | 0.38 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 1.25 | 1.40 | 1.29 | -0.40 | -23.67% | 5 | 512 | 0.32 | 0.28 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.75 | 0.90 | 0.80 | -0.25 | -23.81% | 20 | 124 | 0.32 | 0.19 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | +0.09 | +42.86% | 3 | 53 | 0.32 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.35 | 0.45 | % | 0 | 0 | 0.38 | -0.08 | 0.02 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 62.50 | 0.60 | 0.70 | 0.60 | +0.08 | +15.39% | 100 | 1 | 0.36 | -0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 1.00 | 1.10 | % | 0 | 0 | 0.34 | -0.20 | 0.03 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 67.50 | 1.60 | 1.70 | 1.98 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.28 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 2.50 | 2.65 | 1.95 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.39 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 3.70 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.51 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 5.10 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.62 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 6.90 | 7.20 | 7.83 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.72 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 8.90 | 9.30 | 8.24 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.81 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 13.00 | 14.40 | % | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 16.90 | 19.30 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 22.40 | 24.20 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 27.10 | 29.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 31.60 | 35.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |