Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $56.80 as of 8/12/2025 2:09:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.20 | 26.10 | 24.15 | 24.65 | -5.45 | -18.11% | 0.74 | 1 | 3 | 6.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 35.00 | 19.70 | 23.60 | 21.65 | 22.16 | -3.53 | -13.75% | 0.62 | 1 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 37.50 | 17.20 | 21.20 | 19.20 | % | 0.51 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 40.00 | 14.70 | 18.60 | 16.65 | % | 0.42 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 42.50 | 12.60 | 15.40 | 14.00 | % | 0.33 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 45.00 | 11.10 | 12.30 | 11.70 | 13.84 | 0.00 | 0.00% | 0.26 | 0 | 30 | 2.20 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 1:58:55 PM EST |
| 47.50 | 8.80 | 10.30 | 9.55 | % | 0.20 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 50.00 | 6.30 | 7.00 | 6.65 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 1:58:55 PM EST |
| 52.50 | 4.20 | 4.40 | 4.30 | 7.73 | 0.00 | 0.00% | 0.08 | 0 | 209 | 0.63 | 0.97 | 0.03 | -0.02 | 8/4/2025 | 8/12/2025 1:58:55 PM EST |
| 55.00 | 1.90 | 2.05 | 1.98 | 1.80 | -1.01 | -35.95% | 0.04 | 11 | 31 | 0.37 | 0.81 | 0.14 | -0.10 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 57.50 | 0.40 | 0.55 | 0.48 | 0.46 | -0.09 | -16.37% | 0.01 | 6 | 87 | 0.36 | 0.34 | 0.20 | -0.12 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.07 | -0.18 | -72.00% | 0.00 | 102 | 683 | 0.45 | 0.05 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 10 | 1,841 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 1:58:55 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:55 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 684 | 0.58 | -0.03 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.09 | -36.00% | 0.00 | 10 | 427 | 0.37 | -0.19 | 0.14 | -0.10 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 57.50 | 1.10 | 1.25 | 1.18 | 1.22 | -0.07 | -5.43% | 0.02 | 2 | 641 | 0.36 | -0.66 | 0.20 | -0.12 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 60.00 | 3.20 | 3.40 | 3.30 | 3.27 | -0.08 | -2.39% | 0.06 | 5 | 93 | 0.68 | -0.95 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 62.50 | 5.60 | 6.00 | 5.80 | 5.96 | +0.66 | +12.46% | 0.09 | 5 | 37 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 65.00 | 7.40 | 8.90 | 8.15 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:55 PM EST |
| 67.50 | 8.90 | 12.10 | 10.50 | % | 0.16 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 70.00 | 11.40 | 14.60 | 13.00 | % | 0.19 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 75.00 | 16.40 | 20.30 | 18.35 | % | 0.24 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 80.00 | 21.40 | 24.60 | 23.00 | % | 0.29 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST |