Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $51.95 as of 12/19/2025 2:33:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.10 | 33.30 | 31.20 | 22.01 | 0.00 | 0.00% | 1.04 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 32.50 | 26.60 | 30.70 | 28.65 | 19.75 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/19/2025 3:59:56 PM EST |
| 35.00 | 24.10 | 28.20 | 26.15 | 21.51 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/19/2025 3:59:56 PM EST |
| 37.50 | 21.60 | 25.70 | 23.65 | 17.45 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/19/2025 3:59:56 PM EST |
| 40.00 | 19.80 | 23.20 | 21.50 | 14.74 | -0.85 | -5.46% | 0.54 | 10 | 19 | 1.60 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 42.50 | 17.00 | 20.70 | 18.85 | 14.09 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/19/2025 3:59:56 PM EST |
| 45.00 | 14.90 | 18.30 | 16.60 | 13.80 | +2.40 | +21.06% | 0.37 | 2 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 47.50 | 11.90 | 15.30 | 13.60 | 6.04 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.01 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/19/2025 3:59:56 PM EST |
| 50.00 | 10.00 | 13.10 | 11.55 | 12.04 | +6.29 | +109.40% | 0.23 | 41 | 243 | 0.94 | 0.98 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 52.50 | 7.50 | 11.10 | 9.30 | 9.85 | +7.60 | +337.78% | 0.18 | 13 | 107 | 0.90 | 0.95 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 55.00 | 6.10 | 8.30 | 7.20 | 7.50 | +6.20 | +476.93% | 0.13 | 121 | 1,938 | 0.69 | 0.90 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 57.50 | 3.30 | 6.20 | 4.75 | 5.10 | +4.25 | +500.00% | 0.08 | 175 | 1,854 | 0.60 | 0.79 | 0.05 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 60.00 | 2.35 | 3.10 | 2.73 | 3.01 | +2.59 | +616.67% | 0.05 | 669 | 1,421 | 0.28 | 0.63 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 62.50 | 1.40 | 1.95 | 1.68 | 1.88 | +1.51 | +408.11% | 0.03 | 186 | 447 | 0.31 | 0.44 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 65.00 | 0.25 | 1.20 | 0.73 | 1.04 | +0.79 | +316.00% | 0.01 | 341 | 676 | 0.27 | 0.28 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 67.50 | 0.30 | 1.25 | 0.78 | 0.63 | -0.02 | -3.08% | 0.01 | 210 | 375 | 0.39 | 0.15 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.53 | -0.22 | -29.34% | 0.01 | 618 | 1,257 | 0.39 | 0.08 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 72.50 | 0.05 | 0.50 | 0.28 | 0.43 | +0.13 | +43.34% | 0.00 | 144 | 763 | 0.40 | 0.04 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.20 | +0.09 | +81.82% | 0.00 | 270 | 641 | 0.45 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.20 | +0.12 | +150.00% | 0.00 | 2 | 451 | 0.69 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.07 | -31.82% | 0.00 | 52 | 389 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 97 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/19/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 12/19/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/19/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/19/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.98 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/19/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 12/19/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 12/19/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 12/19/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.25 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 12/19/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.05 | -0.40 | -88.89% | 0.01 | 3 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.13 | -68.43% | 0.00 | 10 | 517 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.18 | -72.00% | 0.00 | 19 | 224 | 0.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.55 | -84.62% | 0.00 | 21 | 233 | 0.68 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.14 | -1.37 | -90.73% | 0.00 | 111 | 769 | 0.47 | -0.02 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 52.50 | 0.25 | 0.55 | 0.40 | 0.28 | -2.19 | -88.67% | 0.01 | 49 | 289 | 0.46 | -0.05 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.50 | -3.98 | -88.84% | 0.01 | 971 | 1,869 | 0.37 | -0.10 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 57.50 | 0.50 | 0.95 | 0.73 | 0.76 | -5.24 | -87.34% | 0.01 | 233 | 1,010 | 0.33 | -0.21 | 0.05 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 60.00 | 1.30 | 1.75 | 1.53 | 1.60 | -6.60 | -80.49% | 0.03 | 650 | 785 | 0.33 | -0.37 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 62.50 | 2.25 | 3.10 | 2.68 | 2.86 | -4.84 | -62.86% | 0.04 | 198 | 102 | 0.30 | -0.56 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 65.00 | 3.50 | 6.20 | 4.85 | 4.33 | -8.84 | -67.13% | 0.07 | 55 | 438 | 0.60 | -0.72 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 67.50 | 5.40 | 7.10 | 6.25 | 6.09 | -7.88 | -56.41% | 0.09 | 22 | 247 | 0.44 | -0.85 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 70.00 | 7.60 | 10.80 | 9.20 | 9.00 | -8.20 | -47.68% | 0.13 | 69 | 215 | 0.75 | -0.92 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 72.50 | 9.70 | 11.80 | 10.75 | 11.60 | -6.70 | -36.62% | 0.15 | 2 | 0 | 0.53 | -0.96 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 75.00 | 11.80 | 15.80 | 13.80 | 22.19 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 10/20/2025 | 12/19/2025 3:59:56 PM EST |
| 77.50 | 14.50 | 16.70 | 15.60 | 24.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/20/2025 | 12/19/2025 3:59:56 PM EST |
| 80.00 | 16.90 | 20.40 | 18.65 | 22.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/19/2025 3:59:56 PM EST |
| 85.00 | 21.90 | 25.70 | 23.80 | 14.38 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 12/19/2025 3:59:56 PM EST |
| 90.00 | 26.90 | 30.70 | 28.80 | 28.68 | -6.32 | -18.06% | 0.32 | 1 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 95.00 | 32.50 | 35.70 | 34.10 | 34.00 | -3.85 | -10.18% | 0.36 | 1 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 100.00 | 37.50 | 40.90 | 39.20 | 33.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 12/19/2025 3:59:56 PM EST |
| 105.00 | 41.90 | 46.00 | 43.95 | 17.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 12/19/2025 3:59:56 PM EST |
| 110.00 | 46.90 | 51.00 | 48.95 | % | 0.45 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 115.00 | 51.90 | 56.00 | 53.95 | % | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 120.00 | 56.90 | 61.00 | 58.95 | % | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 125.00 | 61.90 | 66.00 | 63.95 | % | 0.51 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 130.00 | 66.90 | 71.00 | 68.95 | % | 0.53 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 135.00 | 71.90 | 76.00 | 73.95 | % | 0.55 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 140.00 | 76.90 | 81.00 | 78.95 | % | 0.56 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 145.00 | 81.90 | 86.00 | 83.95 | 59.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 12/19/2025 3:59:56 PM EST |