Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $53.28 as of 5/29/2026 7:12:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.70 | 32.00 | 29.85 | % | 1.09 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 30.00 | 25.20 | 29.50 | 27.35 | % | 0.91 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 32.50 | 22.80 | 27.00 | 24.90 | % | 0.77 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 35.00 | 20.40 | 24.50 | 22.45 | % | 0.64 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 37.50 | 17.80 | 22.10 | 19.95 | % | 0.53 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 40.00 | 15.50 | 18.30 | 16.90 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 42.50 | 13.20 | 15.60 | 14.40 | % | 0.34 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 45.00 | 10.80 | 13.30 | 12.05 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:51 PM EST |
| 47.50 | 8.40 | 10.90 | 9.65 | % | 0.20 | 0 | 2 | 0.61 | 0.94 | 0.03 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 50.00 | 7.00 | 8.80 | 7.90 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 93 | 0.55 | 0.85 | 0.04 | -0.01 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 52.50 | 5.60 | 6.50 | 6.05 | 6.21 | +2.11 | +51.47% | 0.12 | 14 | 20 | 0.43 | 0.75 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 55.00 | 3.00 | 5.00 | 4.00 | 4.27 | +2.07 | +94.10% | 0.07 | 35 | 1,004 | 0.37 | 0.62 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 57.50 | 2.25 | 4.70 | 3.48 | 3.00 | +2.50 | +500.00% | 0.06 | 2 | 1,598 | 0.46 | 0.49 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 60.00 | 1.10 | 2.60 | 1.85 | 1.44 | +0.69 | +92.00% | 0.03 | 23 | 1,819 | 0.38 | 0.37 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 62.50 | 0.55 | 1.95 | 1.25 | 1.20 | +0.55 | +84.62% | 0.02 | 2 | 290 | 0.38 | 0.28 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 65.00 | 0.15 | 1.65 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 1 | 112 | 0.39 | 0.20 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 67.50 | 0.10 | 0.95 | 0.53 | 0.50 | +0.28 | +127.28% | 0.01 | 1 | 92 | 0.38 | 0.15 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.51 | 0.10 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 72.50 | 0.05 | 1.15 | 0.60 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.08 | 0.02 | -0.01 | 5/11/2026 | 5/29/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.51 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 13 | 0.67 | 0.02 | 0.01 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.89 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 47.50 | 0.10 | 1.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.40 | -0.06 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 50.00 | 0.35 | 1.25 | 0.80 | 0.75 | -0.83 | -52.54% | 0.02 | 13 | 80 | 0.39 | -0.15 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 52.50 | 0.85 | 1.45 | 1.15 | 1.50 | -0.50 | -25.00% | 0.02 | 10 | 184 | 0.34 | -0.25 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 55.00 | 1.15 | 3.70 | 2.43 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 537 | 0.39 | -0.38 | 0.05 | -0.02 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 57.50 | 2.40 | 4.70 | 3.55 | 5.67 | 0.00 | 0.00% | 0.06 | 0 | 366 | 0.37 | -0.51 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 60.00 | 4.10 | 6.70 | 5.40 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 204 | 0.40 | -0.63 | 0.05 | -0.03 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 62.50 | 5.90 | 7.80 | 6.85 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 107 | 0.33 | -0.72 | 0.04 | -0.03 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 65.00 | 7.80 | 9.80 | 8.80 | 11.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | -0.80 | 0.03 | -0.02 | 5/7/2026 | 5/29/2026 3:59:51 PM EST |
| 67.50 | 10.00 | 12.60 | 11.30 | % | 0.17 | 0 | 0 | 0.63 | -0.85 | 0.03 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 70.00 | 12.20 | 14.90 | 13.55 | 14.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.01 | 4/14/2026 | 5/29/2026 3:59:51 PM EST |
| 72.50 | 14.60 | 16.60 | 15.60 | % | 0.22 | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 75.00 | 16.90 | 19.80 | 18.35 | % | 0.24 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 80.00 | 21.30 | 24.70 | 23.00 | % | 0.29 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 85.00 | 25.70 | 29.70 | 27.70 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 90.00 | 30.70 | 34.80 | 32.75 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 95.00 | 35.70 | 39.80 | 37.75 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST |