Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $57.55 as of 5/27/2025 3:58:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.30 | 25.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 37.50 | 19.20 | 22.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 40.00 | 16.30 | 20.30 | 28.18 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 12/17/2024 | 5/27/2025 4:00:02 PM EST |
| 42.50 | 14.90 | 16.90 | 17.70 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 4:00:02 PM EST |
| 45.00 | 12.50 | 14.20 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.97 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 4:00:02 PM EST |
| 47.50 | 10.10 | 11.40 | % | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 50.00 | 8.10 | 10.10 | 11.80 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.88 | 0.02 | -0.02 | 4/8/2025 | 5/27/2025 4:00:02 PM EST |
| 52.50 | 6.20 | 7.20 | 10.38 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.81 | 0.04 | -0.03 | 4/4/2025 | 5/27/2025 4:00:02 PM EST |
| 55.00 | 4.40 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 28 | 0.33 | 0.70 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 57.50 | 3.10 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 39 | 0.32 | 0.58 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 60.00 | 1.90 | 2.25 | 2.00 | -0.02 | -0.99% | 12 | 497 | 0.31 | 0.43 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 62.50 | 1.05 | 1.25 | 1.27 | +0.12 | +10.44% | 32 | 302 | 0.30 | 0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 65.00 | 0.50 | 0.75 | 0.66 | -0.19 | -22.36% | 30 | 1,795 | 0.30 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 67.50 | 0.25 | 0.45 | 0.35 | -0.05 | -12.50% | 34 | 200 | 0.30 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 0.45 | 0.17 | -0.11 | -39.29% | 29 | 592 | 0.33 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 72.50 | 0.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 418 | 0.37 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 75.00 | 0.10 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 3,195 | 0.40 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 128 | 0.54 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 341 | 0.58 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 70 | 0.57 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.90 | 0.64 | 0.00 | 0.00% | 0 | 31 | 0.73 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.90 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.70 | 1.35 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.03 | 0.01 | -0.01 | 4/17/2025 | 5/27/2025 4:00:02 PM EST |
| 47.50 | 0.05 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.06 | 0.02 | -0.02 | 4/14/2025 | 5/27/2025 4:00:02 PM EST |
| 50.00 | 0.20 | 1.90 | 0.60 | 0.00 | 0.00% | 0 | 42 | 0.49 | -0.12 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 52.50 | 0.75 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.19 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 55.00 | 1.35 | 1.65 | 1.45 | -0.10 | -6.46% | 1 | 705 | 0.34 | -0.30 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 57.50 | 2.15 | 2.65 | 2.85 | 0.00 | 0.00% | 0 | 33 | 0.32 | -0.42 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 60.00 | 3.20 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 380 | 0.29 | -0.57 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 62.50 | 4.90 | 5.50 | 5.28 | -0.62 | -10.51% | 15 | 138 | 0.29 | -0.71 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 65.00 | 6.90 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 606 | 0.32 | -0.82 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 67.50 | 7.60 | 10.90 | 9.30 | -0.95 | -9.27% | 4 | 96 | 0.33 | -0.88 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 70.00 | 10.00 | 14.20 | 12.65 | 0.00 | 0.00% | 0 | 355 | 0.38 | -0.92 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 72.50 | 14.10 | 15.10 | 12.58 | 0.00 | 0.00% | 0 | 62 | 0.53 | -0.96 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 75.00 | 15.30 | 19.00 | 13.68 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 4:00:02 PM EST |
| 77.50 | 17.70 | 21.10 | 10.17 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 4:00:02 PM EST |
| 80.00 | 20.40 | 23.10 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 4:00:02 PM EST |
| 85.00 | 25.00 | 29.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 90.00 | 30.00 | 34.00 | 20.47 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 35.00 | 39.00 | 29.85 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 40.00 | 44.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 105.00 | 45.00 | 49.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |