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