Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $58.55 as of 5/30/2025 6:29:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 18.70 | 22.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 16.60 | 19.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 42.50 | 13.90 | 17.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 11.20 | 14.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 47.50 | 8.90 | 12.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 7.80 | 8.70 | 9.99 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.92 | 0.03 | -0.02 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 52.50 | 5.60 | 6.50 | % | 0 | 0 | 0.61 | 0.82 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 2.90 | 4.10 | 5.55 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.71 | 0.07 | -0.03 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 57.50 | 2.00 | 2.25 | 2.16 | -0.14 | -6.09% | 18 | 43 | 0.37 | 0.53 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.80 | 1.15 | 1.36 | 0.00 | 0.00% | 0 | 482 | 0.35 | 0.33 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 62.50 | 0.05 | 0.70 | 0.33 | -0.04 | -10.82% | 2 | 140 | 0.33 | 0.18 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,572 | 0.41 | 0.08 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 67.50 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 14 | 159 | 0.38 | 0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.09 | +0.02 | +28.58% | 14 | 67 | 0.45 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 0.05 | -0.03 | -37.50% | 1 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.08 | 0.03 | -0.02 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 52.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 55 | 0.33 | -0.18 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 372 | 0.29 | -0.29 | 0.07 | -0.03 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 57.50 | 1.20 | 1.65 | 2.60 | 0.00 | 0.00% | 0 | 136 | 0.26 | -0.47 | 0.08 | -0.04 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 2.55 | 4.70 | 2.91 | -0.49 | -14.42% | 3 | 138 | 0.37 | -0.67 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 62.50 | 4.50 | 6.70 | 3.70 | 0.00 | 0.00% | 0 | 192 | 0.66 | -0.82 | 0.05 | -0.03 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 6.10 | 8.80 | 5.70 | 0.00 | 0.00% | 0 | 58 | 0.70 | -0.92 | 0.03 | -0.02 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 67.50 | 8.10 | 11.20 | 8.10 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.97 | 0.02 | -0.01 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 10.00 | 13.70 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 15.40 | 18.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 20.50 | 23.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 25.30 | 28.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 29.90 | 33.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |