Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $63.70 as of 5/5/2025 7:39:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 22.80 | 26.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 20.50 | 23.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 42.50 | 18.00 | 21.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 15.70 | 19.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 47.50 | 13.50 | 16.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 11.40 | 14.40 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 52.50 | 8.30 | 12.20 | % | 0 | 0 | 0.41 | 0.93 | 0.02 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 6.20 | 8.70 | % | 0 | 0 | 0.25 | 0.87 | 0.03 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 57.50 | 4.40 | 7.40 | % | 0 | 0 | 0.33 | 0.78 | 0.04 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 3.20 | 4.20 | 5.27 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.66 | 0.05 | -0.03 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 2.05 | 3.50 | 2.55 | +0.05 | +2.00% | 74 | 1 | 0.32 | 0.51 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 1.30 | 1.50 | 1.45 | +0.20 | +16.00% | 134 | 234 | 0.28 | 0.35 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 0.55 | 0.80 | 0.67 | -0.18 | -21.18% | 21 | 137 | 0.26 | 0.21 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 2 | 4 | 0.25 | 0.13 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.50 | 0.15 | -0.05 | -25.00% | 2 | 11 | 0.33 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 52.50 | 0.20 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.07 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.45 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.13 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 57.50 | 0.80 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 50 | 0.33 | -0.22 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 1.45 | 1.70 | 1.45 | -0.30 | -17.15% | 46 | 3 | 0.30 | -0.34 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 2.40 | 2.80 | 2.50 | -0.67 | -21.14% | 108 | 53 | 0.29 | -0.49 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 3.90 | 4.20 | 3.70 | -0.30 | -7.50% | 49 | 1 | 0.28 | -0.65 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 5.60 | 6.10 | 5.77 | % | 8 | 0 | 0.27 | -0.79 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 70.00 | 7.50 | 8.60 | % | 0 | 0 | 0.34 | -0.87 | 0.04 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 10.90 | 13.70 | % | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 16.70 | 19.80 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 21.20 | 24.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 25.90 | 29.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |