Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $80.91 as of 4/26/2024 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.40 | 38.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 30.10 | 33.20 | 34.50 | 0.00 | 0.00% | 0 | 10 | 1.92 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 24.40 | 28.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 19.40 | 23.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 15.70 | 18.40 | 26.46 | 0.00 | 0.00% | 0 | 15 | 1.10 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 9.60 | 12.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 5.50 | 8.30 | % | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 2.20 | 2.40 | 2.79 | -1.96 | -41.27% | 66 | 13 | 0.21 | 0.63 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 0.45 | 0.55 | 0.66 | -1.09 | -62.29% | 73 | 358 | 0.22 | 0.19 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.05 | 0.50 | 0.20 | -0.20 | -50.00% | 8 | 2,749 | 0.30 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 3 | 5,361 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 2,192 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,212 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 0.10 | 0.25 | 0.17 | +0.02 | +13.34% | 9 | 20 | 0.24 | -0.07 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 0.95 | 1.20 | 1.00 | +0.05 | +5.27% | 184 | 563 | 0.21 | -0.37 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 3.70 | 5.60 | 3.80 | +0.50 | +15.16% | 1 | 2,204 | 0.27 | -0.81 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 6.90 | 9.60 | 7.45 | -0.15 | -1.98% | 13 | 4,252 | 0.46 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 12.30 | 15.80 | 11.20 | 0.00 | 0.00% | 0 | 20 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 17.00 | 20.70 | 9.93 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 21.80 | 25.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 26.90 | 30.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 31.80 | 35.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 36.80 | 40.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 42.00 | 45.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 48.10 | 50.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 52.30 | 55.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |