Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $55.00 as of 6/20/2025 8:39:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
32.50 | 22.10 | 24.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
35.00 | 18.30 | 22.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
37.50 | 16.20 | 19.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
40.00 | 13.50 | 17.50 | % | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
42.50 | 11.10 | 15.10 | % | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
45.00 | 10.30 | 12.60 | % | 0 | 0 | 0.36 | 0.93 | 0.02 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
47.50 | 6.50 | 9.90 | % | 0 | 0 | 0.69 | 0.86 | 0.03 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
50.00 | 6.20 | 8.30 | % | 0 | 0 | 0.42 | 0.78 | 0.04 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
52.50 | 4.40 | 5.50 | % | 0 | 0 | 0.35 | 0.68 | 0.04 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
55.00 | 2.35 | 3.60 | % | 0 | 0 | 0.29 | 0.57 | 0.05 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
57.50 | 1.95 | 2.40 | % | 0 | 0 | 0.33 | 0.45 | 0.05 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
60.00 | 1.00 | 2.35 | 1.35 | -0.06 | -4.26% | 6 | 2 | 0.35 | 0.33 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
62.50 | 0.00 | 1.60 | % | 0 | 0 | 0.48 | 0.24 | 0.04 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
65.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.16 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
75.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
32.50 | 0.00 | 0.70 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
35.00 | 0.00 | 0.90 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
37.50 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
42.50 | 0.00 | 0.55 | % | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
45.00 | 0.00 | 1.20 | % | 0 | 0 | 0.58 | -0.07 | 0.02 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
47.50 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | -0.14 | 0.03 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
50.00 | 0.00 | 2.10 | % | 0 | 0 | 0.50 | -0.22 | 0.04 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
52.50 | 1.55 | 2.15 | 1.88 | % | 2 | 0 | 0.39 | -0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
55.00 | 2.70 | 4.90 | 3.10 | % | 9 | 0 | 0.49 | -0.43 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
57.50 | 4.10 | 6.20 | 4.20 | -0.02 | -0.48% | 2 | 50 | 0.49 | -0.55 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
60.00 | 5.60 | 6.40 | 4.90 | -0.95 | -16.24% | 9 | 8 | 0.39 | -0.67 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
62.50 | 5.90 | 10.10 | % | 0 | 0 | 0.60 | -0.76 | 0.04 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
65.00 | 8.20 | 12.20 | % | 0 | 0 | 0.63 | -0.84 | 0.03 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
70.00 | 13.60 | 15.50 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
75.00 | 18.10 | 20.50 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
80.00 | 23.00 | 27.00 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |