Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $58.11 as of 5/28/2025 5:49:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 18.90 | 21.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 40.00 | 16.90 | 20.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 42.50 | 14.90 | 17.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 45.00 | 12.40 | 14.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 47.50 | 8.80 | 11.50 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 50.00 | 7.80 | 10.10 | 9.99 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.96 | 0.02 | -0.02 | 5/16/2025 | 5/28/2025 4:00:06 PM EST |
| 52.50 | 3.90 | 7.60 | % | 0 | 0 | 0.44 | 0.89 | 0.04 | -0.02 | 5/28/2025 4:00:06 PM EST | |||
| 55.00 | 3.70 | 4.50 | 5.55 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.77 | 0.07 | -0.03 | 5/20/2025 | 5/28/2025 4:00:06 PM EST |
| 57.50 | 1.85 | 2.35 | 2.35 | +0.20 | +9.31% | 3 | 43 | 0.30 | 0.58 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 60.00 | 0.90 | 1.15 | 1.36 | +0.36 | +36.00% | 3 | 480 | 0.30 | 0.34 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 62.50 | 0.30 | 0.50 | 0.37 | -0.13 | -26.00% | 7 | 134 | 0.30 | 0.18 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 65.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 4 | 1,556 | 0.31 | 0.10 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 67.50 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 157 | 0.44 | 0.04 | 0.02 | -0.01 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 70.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 5 | 58 | 0.41 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 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 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/28/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.04 | 0.02 | -0.02 | 5/21/2025 | 5/28/2025 4:00:06 PM EST |
| 52.50 | 0.10 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.11 | 0.04 | -0.02 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 55.00 | 0.60 | 0.85 | 0.66 | 0.00 | 0.00% | 0 | 372 | 0.34 | -0.23 | 0.07 | -0.03 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 57.50 | 1.35 | 1.70 | 1.44 | -0.11 | -7.10% | 7 | 133 | 0.32 | -0.42 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 60.00 | 2.70 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 138 | 0.31 | -0.66 | 0.09 | -0.03 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 62.50 | 2.80 | 6.30 | 3.70 | 0.00 | 0.00% | 0 | 192 | 0.35 | -0.82 | 0.06 | -0.03 | 5/14/2025 | 5/28/2025 4:00:06 PM EST |
| 65.00 | 6.50 | 8.80 | 5.70 | 0.00 | 0.00% | 0 | 58 | 0.40 | -0.90 | 0.04 | -0.02 | 5/20/2025 | 5/28/2025 4:00:06 PM EST |
| 67.50 | 7.80 | 10.20 | 8.10 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.96 | 0.02 | -0.01 | 5/7/2025 | 5/28/2025 4:00:06 PM EST |
| 70.00 | 10.00 | 13.90 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 75.00 | 15.10 | 18.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 80.00 | 20.20 | 23.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 85.00 | 25.00 | 28.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 90.00 | 30.10 | 34.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST |